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 |
|---|---|---|---|---|---|---|---|
| 2025/12/10 | 1,220 | 1,220 | 1,216 | 1,216 | -4 | -0.3% | 400 |
| 2025/12/09 | 1,226 | 1,226 | 1,218 | 1,220 | -18 | -1.5% | 1,100 |
| 2025/12/08 | 1,221 | 1,238 | 1,221 | 1,238 | +27 | +2.2% | 2,900 |
| 2025/12/05 | 1,217 | 1,220 | 1,211 | 1,211 | -6 | -0.5% | 7,800 |
| 2025/12/04 | 1,237 | 1,237 | 1,215 | 1,217 | -4 | -0.3% | 4,600 |
| 2025/12/03 | 1,223 | 1,225 | 1,221 | 1,221 | -2 | -0.2% | 2,100 |
| 2025/12/02 | 1,234 | 1,252 | 1,223 | 1,223 | -29 | -2.3% | 6,400 |
| 2025/12/01 | 1,269 | 1,269 | 1,246 | 1,252 | -2 | -0.2% | 7,400 |
| 2025/11/28 | 1,270 | 1,270 | 1,228 | 1,254 | -15 | -1.2% | 16,300 |
| 2025/11/27 | 1,228 | 1,270 | 1,213 | 1,269 | +61 | +5% | 28,800 |
| 2025/11/26 | 1,210 | 1,210 | 1,180 | 1,208 | +9 | +0.8% | 8,500 |
| 2025/11/25 | 1,176 | 1,203 | 1,176 | 1,199 | +23 | +2% | 10,900 |
| 2025/11/21 | 1,184 | 1,208 | 1,176 | 1,176 | -21 | -1.8% | 8,000 |
| 2025/11/20 | 1,185 | 1,215 | 1,185 | 1,197 | +10 | +0.8% | 9,300 |
| 2025/11/19 | 1,183 | 1,195 | 1,176 | 1,187 | -2 | -0.2% | 8,500 |
| 2025/11/18 | 1,210 | 1,212 | 1,176 | 1,189 | -20 | -1.7% | 14,100 |
| 2025/11/17 | 1,227 | 1,227 | 1,201 | 1,209 | -1 | -0.1% | 4,200 |
| 2025/11/14 | 1,196 | 1,238 | 1,158 | 1,210 | -33 | -2.7% | 26,500 |
| 2025/11/13 | 1,244 | 1,249 | 1,236 | 1,243 | +2 | +0.2% | 14,000 |
| 2025/11/12 | 1,244 | 1,248 | 1,240 | 1,241 | +2 | +0.2% | 5,100 |
| 2025/11/11 | 1,238 | 1,244 | 1,237 | 1,239 | +10 | +0.8% | 4,700 |
| 2025/11/10 | 1,242 | 1,242 | 1,220 | 1,229 | +16 | +1.3% | 4,900 |
| 2025/11/07 | 1,213 | 1,213 | 1,213 | 1,213 | ±0 | ±0% | 300 |
| 2025/11/06 | 1,236 | 1,236 | 1,212 | 1,213 | +3 | +0.2% | 700 |
| 2025/11/05 | 1,229 | 1,232 | 1,192 | 1,210 | -23 | -1.9% | 14,100 |
| 2025/11/04 | 1,231 | 1,244 | 1,220 | 1,233 | +30 | +2.5% | 14,200 |
| 2025/10/31 | 1,223 | 1,223 | 1,203 | 1,203 | +4 | +0.3% | 2,800 |
| 2025/10/30 | 1,219 | 1,219 | 1,199 | 1,199 | +1 | +0.1% | 2,700 |
| 2025/10/29 | 1,230 | 1,230 | 1,198 | 1,198 | -32 | -2.6% | 21,200 |
| 2025/10/28 | 1,260 | 1,260 | 1,230 | 1,230 | -27 | -2.1% | 11,200 |
| 2025/10/27 | 1,251 | 1,257 | 1,224 | 1,257 | +7 | +0.6% | 8,100 |
| 2025/10/24 | 1,270 | 1,270 | 1,237 | 1,250 | -5 | -0.4% | 6,300 |
| 2025/10/23 | 1,230 | 1,268 | 1,222 | 1,255 | +36 | +3% | 21,500 |
| 2025/10/22 | 1,231 | 1,231 | 1,210 | 1,219 | -4 | -0.3% | 6,600 |
| 2025/10/21 | 1,214 | 1,223 | 1,200 | 1,223 | +16 | +1.3% | 5,400 |
| 2025/10/20 | 1,193 | 1,223 | 1,189 | 1,207 | +18 | +1.5% | 7,400 |
| 2025/10/17 | 1,195 | 1,195 | 1,185 | 1,189 | -17 | -1.4% | 5,300 |
| 2025/10/16 | 1,229 | 1,229 | 1,204 | 1,206 | -22 | -1.8% | 3,600 |
| 2025/10/15 | 1,176 | 1,236 | 1,176 | 1,228 | +48 | +4.1% | 4,700 |
| 2025/10/14 | 1,174 | 1,190 | 1,174 | 1,180 | -21 | -1.7% | 14,000 |
| 2025/10/10 | 1,248 | 1,248 | 1,200 | 1,201 | -36 | -2.9% | 13,100 |
| 2025/10/09 | 1,238 | 1,249 | 1,236 | 1,237 | -1 | -0.1% | 9,900 |
| 2025/10/08 | 1,246 | 1,246 | 1,227 | 1,238 | +1 | +0.1% | 6,800 |
| 2025/10/07 | 1,262 | 1,270 | 1,230 | 1,237 | -15 | -1.2% | 24,300 |
| 2025/10/06 | 1,229 | 1,270 | 1,204 | 1,252 | +62 | +5.2% | 24,600 |
| 2025/10/03 | 1,188 | 1,203 | 1,188 | 1,190 | -1 | -0.1% | 6,300 |
| 2025/10/02 | 1,210 | 1,213 | 1,191 | 1,191 | +1 | +0.1% | 4,800 |
| 2025/10/01 | 1,222 | 1,225 | 1,190 | 1,190 | -46 | -3.7% | 13,100 |
| 2025/09/30 | 1,259 | 1,265 | 1,236 | 1,236 | -22 | -1.7% | 18,000 |
| 2025/09/29 | 1,309 | 1,309 | 1,258 | 1,258 | -53 | -4% | 10,400 |
1～
50
件表示中 / 2529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 | 121,600円 | +112.4% | - | 3.62% | 9.64倍 | 1.30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 |
| クラウドワクス | 79,800円 | - | - | - | - | 1.98倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
| ドリコム | 42,300円 | +38.3% | +654.7% | 0.00% | - | 5.22倍 |
|
アニメ、漫画など有力ＩＰのスマホゲーム開発・運用。他社配信主体。出版、Ｗｅｂ３事業を育成 |
| クロスマーケＧ | 61,600円 | +10.7% | +12.5% | 2.44% | 7.71倍 | 1.50倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
| クロップス | 128,100円 | +9.0% | +29.5% | 1.95% | 10.29倍 | 1.01倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
市場注目の銘柄
チャート関連のコラム
