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 |
|---|---|---|---|---|---|---|---|
| 2025/04/02 | 901 | 910 | 883 | 885 | -16 | -1.8% | 6,500 |
| 2025/04/01 | 900 | 901 | 900 | 901 | +8 | +0.9% | 1,900 |
| 2025/03/31 | 904 | 905 | 892 | 893 | -26 | -2.8% | 8,900 |
| 2025/03/28 | 935 | 935 | 919 | 919 | -28 | -3% | 3,600 |
| 2025/03/27 | 949 | 949 | 947 | 947 | -11 | -1.1% | 1,700 |
| 2025/03/26 | 964 | 965 | 956 | 958 | -1 | -0.1% | 7,400 |
| 2025/03/25 | 947 | 959 | 947 | 959 | +12 | +1.3% | 4,500 |
| 2025/03/24 | 951 | 959 | 941 | 947 | -4 | -0.4% | 2,700 |
| 2025/03/21 | 970 | 976 | 937 | 951 | -14 | -1.5% | 21,100 |
| 2025/03/19 | 963 | 970 | 963 | 965 | -9 | -0.9% | 72,400 |
| 2025/03/18 | 963 | 976 | 958 | 974 | +4 | +0.4% | 4,600 |
| 2025/03/17 | 969 | 984 | 950 | 970 | -8 | -0.8% | 3,800 |
| 2025/03/14 | 974 | 978 | 966 | 978 | -3 | -0.3% | 900 |
| 2025/03/13 | 966 | 981 | 966 | 981 | +15 | +1.6% | 2,800 |
| 2025/03/12 | 960 | 975 | 960 | 966 | +12 | +1.3% | 1,700 |
| 2025/03/11 | 975 | 975 | 952 | 954 | -24 | -2.5% | 7,800 |
| 2025/03/10 | 969 | 981 | 964 | 978 | +8 | +0.8% | 7,600 |
| 2025/03/07 | 966 | 979 | 966 | 970 | -8 | -0.8% | 4,400 |
| 2025/03/06 | 975 | 984 | 975 | 978 | ±0 | ±0% | 4,200 |
| 2025/03/05 | 964 | 1,001 | 964 | 978 | +2 | +0.2% | 6,400 |
| 2025/03/04 | 962 | 1,000 | 962 | 976 | -1 | -0.1% | 15,100 |
| 2025/03/03 | 951 | 1,010 | 951 | 977 | +26 | +2.7% | 35,000 |
| 2025/02/28 | 954 | 974 | 942 | 951 | -7 | -0.7% | 16,300 |
| 2025/02/27 | 915 | 958 | 915 | 958 | +43 | +4.7% | 32,800 |
| 2025/02/26 | 919 | 930 | 890 | 915 | +1 | +0.1% | 26,700 |
| 2025/02/25 | 894 | 914 | 880 | 914 | +20 | +2.2% | 10,000 |
| 2025/02/21 | 868 | 894 | 868 | 894 | +21 | +2.4% | 5,900 |
| 2025/02/20 | 878 | 884 | 871 | 873 | -9 | -1% | 5,400 |
| 2025/02/19 | 891 | 896 | 882 | 882 | ±0 | ±0% | 4,100 |
| 2025/02/18 | 880 | 892 | 880 | 882 | -4 | -0.5% | 5,600 |
| 2025/02/17 | 897 | 897 | 886 | 886 | +1 | +0.1% | 6,900 |
| 2025/02/14 | 900 | 900 | 885 | 885 | -18 | -2% | 3,800 |
| 2025/02/13 | 900 | 914 | 885 | 903 | +33 | +3.8% | 31,100 |
| 2025/02/12 | 864 | 877 | 864 | 870 | +11 | +1.3% | 13,100 |
| 2025/02/10 | 846 | 860 | 846 | 859 | +11 | +1.3% | 14,000 |
| 2025/02/07 | 841 | 853 | 841 | 848 | +1 | +0.1% | 2,200 |
| 2025/02/06 | 848 | 855 | 847 | 847 | ±0 | ±0% | 3,300 |
| 2025/02/05 | 845 | 853 | 845 | 847 | +3 | +0.4% | 2,000 |
| 2025/02/04 | 848 | 851 | 842 | 844 | +1 | +0.1% | 6,700 |
| 2025/02/03 | 845 | 847 | 840 | 843 | -1 | -0.1% | 4,900 |
| 2025/01/31 | 845 | 854 | 843 | 844 | +14 | +1.7% | 19,300 |
| 2025/01/30 | 871 | 874 | 830 | 830 | -47 | -5.4% | 97,300 |
| 2025/01/29 | 876 | 884 | 871 | 877 | -8 | -0.9% | 9,100 |
| 2025/01/28 | 879 | 887 | 876 | 885 | +5 | +0.6% | 3,900 |
| 2025/01/27 | 890 | 890 | 877 | 880 | +5 | +0.6% | 8,300 |
| 2025/01/24 | 861 | 875 | 861 | 875 | +14 | +1.6% | 6,700 |
| 2025/01/23 | 872 | 876 | 858 | 861 | -9 | -1% | 10,000 |
| 2025/01/22 | 867 | 875 | 863 | 870 | +3 | +0.3% | 5,200 |
| 2025/01/21 | 864 | 868 | 861 | 867 | +5 | +0.6% | 3,700 |
| 2025/01/20 | 855 | 864 | 854 | 862 | +4 | +0.5% | 4,900 |
51～
100
件表示中 / 2409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 | 107,700円 | +112.4% | - | 4.09% | 8.53倍 | 1.19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 |
| クロップス | 114,800円 | +6.6% | +13.4% | 2.96% | 6.89倍 | 0.89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 |
| ＧＭＯ－Ｒ＆ＡＩ | 247,100円 | +1.5% | +81.5% | 4.65% | 35.10倍 | 5.18倍 |
|
ＧＭＯ傘下。市場調査プラットフォーム提供。ＧＭＯタウンＷｉＦｉを子会社化、持株会社に |
| ミーク | 95,000円 | +10.5% | +12.6% | 0.00% | 15.54倍 | 2.19倍 |
|
- |
| ファブリカＨＤ | 198,600円 | +5.9% | -11.3% | 1.91% | 18.39倍 | 2.93倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
市場注目の銘柄
チャート関連のコラム
