ＰＫＳＨＡ Ｔｅｃｈｎｏｌｏｇｙの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/17 | 8,075 | 8,340 | 8,040 | 8,150 | -50 | -0.6% | 1,076,200 |
| 2018/01/16 | 7,995 | 8,280 | 7,955 | 8,200 | +310 | +3.9% | 1,435,000 |
| 2018/01/15 | 7,790 | 8,290 | 7,755 | 7,890 | +135 | +1.7% | 2,083,800 |
| 2018/01/12 | 7,865 | 7,920 | 7,575 | 7,755 | -10 | -0.1% | 869,800 |
| 2018/01/11 | 7,655 | 8,240 | 7,465 | 7,765 | +55 | +0.7% | 2,919,400 |
| 2018/01/10 | 7,500 | 7,820 | 7,320 | 7,710 | +105 | +1.4% | 1,788,400 |
| 2018/01/09 | 7,000 | 7,610 | 6,930 | 7,605 | +725 | +10.5% | 2,216,400 |
| 2018/01/05 | 7,100 | 7,110 | 6,775 | 6,880 | -140 | -2% | 721,200 |
| 2018/01/04 | 7,125 | 7,385 | 6,885 | 7,020 | +295 | +4.4% | 1,880,400 |
| 2017/12/29 | 6,410 | 6,845 | 6,355 | 6,725 | +480 | +7.7% | 1,761,800 |
| 2017/12/28 | 6,545 | 6,770 | 6,205 | 6,245 | -230 | -3.6% | 1,282,000 |
| 2017/12/27 | 6,130 | 6,600 | 6,040 | 6,475 | +540 | +9.1% | 1,860,200 |
| 2017/12/26 | 6,095 | 6,290 | 5,870 | 5,935 | -165 | -2.7% | 937,600 |
| 2017/12/25 | 5,625 | 6,110 | 5,615 | 6,100 | +535 | +9.6% | 1,072,400 |
| 2017/12/22 | 5,575 | 5,660 | 5,465 | 5,565 | +65 | +1.2% | 263,200 |
| 2017/12/21 | 5,725 | 5,750 | 5,415 | 5,500 | -200 | -3.5% | 295,200 |
| 2017/12/20 | 5,560 | 5,925 | 5,555 | 5,700 | +50 | +0.9% | 820,200 |
| 2017/12/19 | 5,050 | 5,725 | 4,995 | 5,650 | +670 | +13.5% | 887,600 |
| 2017/12/18 | 5,075 | 5,080 | 4,935 | 4,980 | -70 | -1.4% | 256,000 |
| 2017/12/15 | 5,065 | 5,115 | 5,030 | 5,050 | -40 | -0.8% | 173,200 |
| 2017/12/14 | 5,080 | 5,170 | 5,060 | 5,090 | -105 | -2% | 151,200 |
| 2017/12/13 | 5,190 | 5,215 | 5,010 | 5,195 | +20 | +0.4% | 222,400 |
| 2017/12/12 | 5,045 | 5,200 | 5,040 | 5,175 | +50 | +1% | 133,000 |
| 2017/12/11 | 5,235 | 5,250 | 5,100 | 5,125 | -150 | -2.8% | 204,600 |
| 2017/12/08 | 5,310 | 5,440 | 5,175 | 5,275 | +30 | +0.6% | 194,400 |
| 2017/12/07 | 5,320 | 5,340 | 5,130 | 5,245 | +145 | +2.8% | 218,800 |
| 2017/12/06 | 5,250 | 5,465 | 5,045 | 5,100 | -310 | -5.7% | 384,400 |
| 2017/12/05 | 5,400 | 5,555 | 5,275 | 5,410 | -145 | -2.6% | 220,800 |
| 2017/12/04 | 5,775 | 5,855 | 5,550 | 5,555 | -220 | -3.8% | 213,000 |
| 2017/12/01 | 5,655 | 5,775 | 5,455 | 5,775 | +260 | +4.7% | 333,600 |
| 2017/11/30 | 5,620 | 5,655 | 5,385 | 5,515 | -230 | -4% | 328,600 |
| 2017/11/29 | 5,955 | 5,995 | 5,690 | 5,745 | -155 | -2.6% | 349,800 |
| 2017/11/28 | 6,120 | 6,165 | 5,765 | 5,900 | -145 | -2.4% | 525,800 |
| 2017/11/27 | 6,140 | 6,215 | 5,860 | 6,045 | +120 | +2% | 980,200 |
| 2017/11/24 | 5,600 | 6,000 | 5,590 | 5,925 | +370 | +6.7% | 851,400 |
| 2017/11/22 | 5,440 | 5,625 | 5,405 | 5,555 | +250 | +4.7% | 767,800 |
| 2017/11/21 | 5,150 | 5,425 | 5,055 | 5,305 | +305 | +6.1% | 726,600 |
| 2017/11/20 | 4,965 | 5,060 | 4,800 | 5,000 | -55 | -1.1% | 421,400 |
| 2017/11/17 | 5,250 | 5,330 | 4,975 | 5,055 | -105 | -2% | 476,000 |
| 2017/11/16 | 5,005 | 5,215 | 4,990 | 5,160 | +200 | +4% | 630,800 |
| 2017/11/15 | 5,290 | 5,295 | 4,700 | 4,960 | -315 | -6% | 1,037,200 |
| 2017/11/14 | 5,525 | 5,635 | 5,275 | 5,275 | -270 | -4.9% | 601,400 |
| 2017/11/13 | 5,775 | 5,800 | 5,515 | 5,545 | -270 | -4.6% | 648,800 |
| 2017/11/10 | 6,000 | 6,395 | 5,700 | 5,815 | ±0 | ±0% | 2,359,800 |
| 2017/11/09 | 5,895 | 6,025 | 5,750 | 5,815 | -115 | -1.9% | 456,000 |
| 2017/11/08 | 6,000 | 6,150 | 5,790 | 5,930 | +5 | +0.1% | 632,600 |
| 2017/11/07 | 5,565 | 6,025 | 5,550 | 5,925 | +285 | +5.1% | 807,600 |
| 2017/11/06 | 5,925 | 5,980 | 5,570 | 5,640 | -400 | -6.6% | 694,000 |
| 2017/11/02 | 6,155 | 6,175 | 6,010 | 6,040 | -145 | -2.3% | 426,800 |
| 2017/11/01 | 6,405 | 6,450 | 6,120 | 6,185 | -190 | -3% | 559,000 |
1851～
1900
件表示中 / 1927件
類似銘柄と比較する
現在ご覧いただいている「ＰＫＳＨＡ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＰＫＳＨＡ | 357,000円 | +18.4% | +0.2% | 0.00% | 42.60倍 | 3.24倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| さくら | 301,000円 | +16.2% | -90.1% | 0.17% | 602.00倍 | 4.01倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| テレ東ＨＤ | 430,000円 | +2.0% | +13.9% | 2.09% | 16.84倍 | 1.13倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| ソフトバンク１ Ｐ | 377,600円 | - | - | 2.65% | - | - |
|
- |
| Ｓｙｎｓ | 97,100円 | +0.2% | - | 0.00% | - | 5.89倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
市場注目の銘柄
チャート関連のコラム
