ＰＣＩホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,130 | 1,147 | 1,130 | 1,147 | ±0 | ±0% | 2,300 |
| 2025/07/31 | 1,137 | 1,147 | 1,127 | 1,147 | +10 | +0.9% | 18,600 |
| 2025/07/30 | 1,106 | 1,137 | 1,106 | 1,137 | +25 | +2.2% | 12,900 |
| 2025/07/29 | 1,103 | 1,120 | 1,101 | 1,112 | +4 | +0.4% | 11,300 |
| 2025/07/28 | 1,121 | 1,121 | 1,106 | 1,108 | -6 | -0.5% | 9,700 |
| 2025/07/25 | 1,112 | 1,114 | 1,108 | 1,114 | +1 | +0.1% | 3,900 |
| 2025/07/24 | 1,097 | 1,116 | 1,097 | 1,113 | +21 | +1.9% | 26,800 |
| 2025/07/23 | 1,097 | 1,097 | 1,085 | 1,092 | +4 | +0.4% | 18,200 |
| 2025/07/22 | 1,086 | 1,089 | 1,078 | 1,088 | -2 | -0.2% | 10,000 |
| 2025/07/18 | 1,099 | 1,099 | 1,073 | 1,090 | -7 | -0.6% | 9,300 |
| 2025/07/17 | 1,091 | 1,097 | 1,073 | 1,097 | +6 | +0.5% | 8,900 |
| 2025/07/16 | 1,070 | 1,097 | 1,070 | 1,091 | +8 | +0.7% | 9,800 |
| 2025/07/15 | 1,091 | 1,094 | 1,069 | 1,083 | -6 | -0.6% | 13,900 |
| 2025/07/14 | 1,089 | 1,089 | 1,074 | 1,089 | -7 | -0.6% | 6,900 |
| 2025/07/11 | 1,102 | 1,107 | 1,082 | 1,096 | -10 | -0.9% | 9,000 |
| 2025/07/10 | 1,097 | 1,107 | 1,093 | 1,106 | +9 | +0.8% | 8,500 |
| 2025/07/09 | 1,053 | 1,103 | 1,053 | 1,097 | +61 | +5.9% | 16,600 |
| 2025/07/08 | 1,057 | 1,066 | 1,034 | 1,036 | -13 | -1.2% | 15,800 |
| 2025/07/07 | 1,082 | 1,091 | 1,025 | 1,049 | -24 | -2.2% | 44,100 |
| 2025/07/04 | 1,078 | 1,095 | 1,070 | 1,073 | -5 | -0.5% | 24,200 |
| 2025/07/03 | 1,089 | 1,110 | 1,076 | 1,078 | -8 | -0.7% | 9,700 |
| 2025/07/02 | 1,125 | 1,125 | 1,065 | 1,086 | -48 | -4.2% | 35,900 |
| 2025/07/01 | 1,133 | 1,147 | 1,133 | 1,134 | -13 | -1.1% | 3,200 |
| 2025/06/30 | 1,153 | 1,157 | 1,133 | 1,147 | +12 | +1.1% | 17,200 |
| 2025/06/27 | 1,164 | 1,168 | 1,135 | 1,135 | -26 | -2.2% | 18,100 |
| 2025/06/26 | 1,134 | 1,164 | 1,120 | 1,161 | +42 | +3.8% | 89,000 |
| 2025/06/25 | 1,098 | 1,120 | 1,087 | 1,119 | +22 | +2% | 23,500 |
| 2025/06/24 | 1,097 | 1,106 | 1,086 | 1,097 | -2 | -0.2% | 28,900 |
| 2025/06/23 | 1,082 | 1,114 | 1,077 | 1,099 | +17 | +1.6% | 14,400 |
| 2025/06/20 | 1,112 | 1,116 | 1,082 | 1,082 | -29 | -2.6% | 12,900 |
| 2025/06/19 | 1,136 | 1,136 | 1,110 | 1,111 | -24 | -2.1% | 16,600 |
| 2025/06/18 | 1,098 | 1,137 | 1,098 | 1,135 | +36 | +3.3% | 51,500 |
| 2025/06/17 | 1,092 | 1,099 | 1,086 | 1,099 | +22 | +2% | 8,800 |
| 2025/06/16 | 1,087 | 1,090 | 1,077 | 1,077 | +5 | +0.5% | 8,200 |
| 2025/06/13 | 1,095 | 1,104 | 1,071 | 1,072 | -25 | -2.3% | 12,600 |
| 2025/06/12 | 1,090 | 1,109 | 1,090 | 1,097 | +4 | +0.4% | 20,600 |
| 2025/06/11 | 1,082 | 1,099 | 1,082 | 1,093 | +5 | +0.5% | 9,300 |
| 2025/06/10 | 1,085 | 1,097 | 1,081 | 1,088 | +2 | +0.2% | 11,200 |
| 2025/06/09 | 1,089 | 1,098 | 1,086 | 1,086 | -5 | -0.5% | 4,300 |
| 2025/06/06 | 1,093 | 1,093 | 1,084 | 1,091 | -4 | -0.4% | 4,800 |
| 2025/06/05 | 1,103 | 1,106 | 1,093 | 1,095 | -5 | -0.5% | 19,100 |
| 2025/06/04 | 1,090 | 1,104 | 1,090 | 1,100 | +1 | +0.1% | 15,800 |
| 2025/06/03 | 1,074 | 1,100 | 1,074 | 1,099 | +18 | +1.7% | 13,600 |
| 2025/06/02 | 1,078 | 1,092 | 1,064 | 1,081 | +3 | +0.3% | 20,000 |
| 2025/05/30 | 1,087 | 1,088 | 1,078 | 1,078 | -9 | -0.8% | 10,200 |
| 2025/05/29 | 1,086 | 1,090 | 1,082 | 1,087 | +23 | +2.2% | 14,800 |
| 2025/05/28 | 1,069 | 1,081 | 1,060 | 1,064 | +7 | +0.7% | 14,100 |
| 2025/05/27 | 1,073 | 1,082 | 1,057 | 1,057 | -20 | -1.9% | 13,600 |
| 2025/05/26 | 1,064 | 1,088 | 1,064 | 1,077 | +17 | +1.6% | 36,300 |
| 2025/05/23 | 1,080 | 1,080 | 1,060 | 1,060 | -19 | -1.8% | 16,400 |
1～
50
件表示中 / 2442件
類似銘柄と比較する
現在ご覧いただいている「ＰＣＩＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ＰＣＩＨＤ | 114,700円 | +112.4% | - | 3.84% | 9.09倍 | 1.26倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
| プロパティＤ | 99,500円 | +20.5% | +10.9% | 1.21% | 15.59倍 | 3.04倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
| オリコン | 77,900円 | +22.1% | +3.6% | 4.62% | 10.42倍 | 1.77倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| カウリス | 181,300円 | +11.8% | -35.1% | 0.00% | 72.09倍 | 8.82倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| ｊｉｇ．ｊｐ | 27,200円 | +10.2% | +3.1% | 1.08% | 9.29倍 | 2.77倍 |
|
ライブ配信アプリ「ふわっち」運営。配信者はアマチュア主体、視聴者のアイテム課金が収益源 |
市場注目の銘柄
チャート関連のコラム
