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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 3,135 | 3,330 | 3,130 | 3,275 | +135 | +4.3% | 498,300 |
| 2024/09/04 | 3,175 | 3,240 | 3,120 | 3,140 | -200 | -6% | 552,600 |
| 2024/09/03 | 3,300 | 3,370 | 3,260 | 3,340 | +110 | +3.4% | 552,500 |
| 2024/09/02 | 3,200 | 3,295 | 3,175 | 3,230 | +145 | +4.7% | 421,700 |
| 2024/08/30 | 3,015 | 3,130 | 3,010 | 3,085 | +25 | +0.8% | 245,500 |
| 2024/08/29 | 2,992 | 3,105 | 2,975 | 3,060 | +10 | +0.3% | 183,500 |
| 2024/08/28 | 3,085 | 3,090 | 2,981 | 3,050 | -15 | -0.5% | 259,500 |
| 2024/08/27 | 3,155 | 3,175 | 3,060 | 3,065 | -125 | -3.9% | 368,500 |
| 2024/08/26 | 2,975 | 3,215 | 2,971 | 3,190 | +240 | +8.1% | 502,100 |
| 2024/08/23 | 2,999 | 3,005 | 2,894 | 2,950 | -48 | -1.6% | 273,600 |
| 2024/08/22 | 2,948 | 3,020 | 2,918 | 2,998 | +57 | +1.9% | 261,800 |
| 2024/08/21 | 3,035 | 3,065 | 2,913 | 2,941 | -94 | -3.1% | 309,000 |
| 2024/08/20 | 2,881 | 3,050 | 2,854 | 3,035 | +204 | +7.2% | 472,300 |
| 2024/08/19 | 2,917 | 2,934 | 2,807 | 2,831 | -101 | -3.4% | 418,200 |
| 2024/08/16 | 3,000 | 3,005 | 2,868 | 2,932 | -18 | -0.6% | 612,300 |
| 2024/08/15 | 2,800 | 2,994 | 2,764 | 2,950 | -18 | -0.6% | 823,000 |
| 2024/08/14 | 3,010 | 3,055 | 2,940 | 2,968 | -22 | -0.7% | 693,900 |
| 2024/08/13 | 2,905 | 3,020 | 2,905 | 2,990 | +121 | +4.2% | 426,900 |
| 2024/08/09 | 2,900 | 2,983 | 2,810 | 2,869 | +11 | +0.4% | 442,400 |
| 2024/08/08 | 2,873 | 2,969 | 2,842 | 2,858 | -33 | -1.1% | 416,900 |
| 2024/08/07 | 2,796 | 2,940 | 2,756 | 2,891 | +51 | +1.8% | 464,200 |
| 2024/08/06 | 2,702 | 2,840 | 2,674 | 2,840 | +438 | +18.2% | 715,300 |
| 2024/08/05 | 2,701 | 2,745 | 2,376 | 2,402 | -474 | -16.5% | 1,244,800 |
| 2024/08/02 | 2,972 | 2,995 | 2,868 | 2,876 | -279 | -8.8% | 798,300 |
| 2024/08/01 | 3,225 | 3,235 | 3,155 | 3,155 | -140 | -4.2% | 386,400 |
| 2024/07/31 | 3,300 | 3,310 | 3,205 | 3,295 | -70 | -2.1% | 292,300 |
| 2024/07/30 | 3,290 | 3,370 | 3,255 | 3,365 | +65 | +2% | 257,600 |
| 2024/07/29 | 3,250 | 3,330 | 3,200 | 3,300 | +120 | +3.8% | 307,200 |
| 2024/07/26 | 3,255 | 3,275 | 3,150 | 3,180 | -30 | -0.9% | 429,300 |
| 2024/07/25 | 3,360 | 3,375 | 3,200 | 3,210 | -215 | -6.3% | 555,000 |
| 2024/07/24 | 3,510 | 3,580 | 3,425 | 3,425 | -105 | -3% | 328,300 |
| 2024/07/23 | 3,585 | 3,615 | 3,515 | 3,530 | ±0 | ±0% | 177,300 |
| 2024/07/22 | 3,650 | 3,660 | 3,500 | 3,530 | -95 | -2.6% | 275,200 |
| 2024/07/19 | 3,630 | 3,650 | 3,585 | 3,625 | -40 | -1.1% | 250,200 |
| 2024/07/18 | 3,690 | 3,755 | 3,655 | 3,665 | -95 | -2.5% | 325,200 |
| 2024/07/17 | 3,870 | 3,900 | 3,735 | 3,760 | -90 | -2.3% | 516,800 |
| 2024/07/16 | 3,800 | 3,885 | 3,775 | 3,850 | +50 | +1.3% | 610,700 |
| 2024/07/12 | 3,460 | 3,840 | 3,460 | 3,800 | +290 | +8.3% | 1,015,200 |
| 2024/07/11 | 3,530 | 3,560 | 3,450 | 3,510 | +10 | +0.3% | 203,600 |
| 2024/07/10 | 3,550 | 3,555 | 3,450 | 3,500 | -55 | -1.5% | 238,600 |
| 2024/07/09 | 3,560 | 3,575 | 3,490 | 3,555 | -25 | -0.7% | 372,700 |
| 2024/07/08 | 3,610 | 3,665 | 3,570 | 3,580 | -5 | -0.1% | 318,400 |
| 2024/07/05 | 3,615 | 3,780 | 3,585 | 3,585 | -25 | -0.7% | 740,800 |
| 2024/07/04 | 3,725 | 3,735 | 3,560 | 3,610 | +160 | +4.6% | 788,200 |
| 2024/07/03 | 3,470 | 3,505 | 3,420 | 3,450 | -30 | -0.9% | 278,700 |
| 2024/07/02 | 3,535 | 3,565 | 3,440 | 3,480 | -100 | -2.8% | 425,100 |
| 2024/07/01 | 3,635 | 3,750 | 3,555 | 3,580 | +35 | +1% | 578,100 |
| 2024/06/28 | 3,650 | 3,685 | 3,545 | 3,545 | -120 | -3.3% | 338,000 |
| 2024/06/27 | 3,670 | 3,685 | 3,605 | 3,665 | -25 | -0.7% | 253,800 |
| 2024/06/26 | 3,750 | 3,780 | 3,615 | 3,690 | +10 | +0.3% | 423,000 |
201～
250
件表示中 / 1898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 | 342,000円 | +18.4% | +0.2% | 0.00% | 40.81倍 | 3.10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 |
| アルゴグラフ | 515,000円 | +6.0% | +3.8% | 3.11% | 11.73倍 | 1.54倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
| ソフトバンク１ Ｐ | 376,900円 | - | - | 2.65% | - | - |
|
- |
| メドレー | 321,500円 | +35.8% | +5.4% | 0.00% | 33.41倍 | 5.13倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| デジアーツ | 722,000円 | +25.7% | +34.8% | 1.32% | 23.32倍 | 5.65倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
市場注目の銘柄
チャート関連のコラム
