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 |
---|---|---|---|---|---|---|---|
2021/01/12 | 1,615 | 1,615 | 1,549 | 1,571 | -49 | -3% | 87,500 |
2021/01/08 | 1,570 | 1,623 | 1,542 | 1,620 | +73 | +4.7% | 152,500 |
2021/01/07 | 1,575 | 1,582 | 1,525 | 1,547 | -39 | -2.5% | 116,800 |
2021/01/06 | 1,560 | 1,586 | 1,528 | 1,586 | +31 | +2% | 121,100 |
2021/01/05 | 1,620 | 1,650 | 1,551 | 1,555 | -77 | -4.7% | 203,400 |
2021/01/04 | 1,685 | 1,685 | 1,597 | 1,632 | -64 | -3.8% | 129,500 |
2020/12/30 | 1,680 | 1,750 | 1,656 | 1,696 | +16 | +1% | 85,800 |
2020/12/29 | 1,700 | 1,706 | 1,654 | 1,680 | -19 | -1.1% | 78,800 |
2020/12/28 | 1,777 | 1,777 | 1,647 | 1,699 | -38 | -2.2% | 189,200 |
2020/12/25 | 1,665 | 1,748 | 1,619 | 1,737 | +75 | +4.5% | 118,200 |
2020/12/24 | 1,620 | 1,682 | 1,620 | 1,662 | +39 | +2.4% | 84,700 |
2020/12/23 | 1,600 | 1,664 | 1,595 | 1,623 | +48 | +3% | 138,200 |
2020/12/22 | 1,612 | 1,667 | 1,564 | 1,575 | -77 | -4.7% | 263,000 |
2020/12/21 | 1,712 | 1,737 | 1,630 | 1,652 | -30 | -1.8% | 220,400 |
2020/12/18 | 1,590 | 1,682 | 1,557 | 1,682 | +68 | +4.2% | 330,000 |
2020/12/17 | 1,509 | 1,633 | 1,485 | 1,614 | +141 | +9.6% | 414,500 |
2020/12/16 | 1,520 | 1,650 | 1,446 | 1,473 | +95 | +6.9% | 328,500 |
2020/12/15 | 1,369 | 1,416 | 1,365 | 1,378 | +2 | +0.1% | 61,700 |
2020/12/14 | 1,273 | 1,377 | 1,273 | 1,376 | +120 | +9.6% | 129,800 |
2020/12/11 | 1,228 | 1,262 | 1,228 | 1,256 | +28 | +2.3% | 33,800 |
2020/12/10 | 1,225 | 1,236 | 1,218 | 1,228 | -4 | -0.3% | 46,700 |
2020/12/09 | 1,238 | 1,242 | 1,215 | 1,232 | -3 | -0.2% | 24,100 |
2020/12/08 | 1,215 | 1,250 | 1,215 | 1,235 | +10 | +0.8% | 23,200 |
2020/12/07 | 1,245 | 1,245 | 1,205 | 1,225 | -30 | -2.4% | 41,600 |
2020/12/04 | 1,304 | 1,304 | 1,236 | 1,255 | -19 | -1.5% | 37,000 |
2020/12/03 | 1,325 | 1,325 | 1,259 | 1,274 | -54 | -4.1% | 52,500 |
2020/12/02 | 1,346 | 1,346 | 1,320 | 1,328 | -9 | -0.7% | 39,400 |
2020/12/01 | 1,320 | 1,348 | 1,309 | 1,337 | +17 | +1.3% | 47,200 |
2020/11/30 | 1,336 | 1,343 | 1,317 | 1,320 | -5 | -0.4% | 59,500 |
2020/11/27 | 1,297 | 1,336 | 1,295 | 1,325 | +45 | +3.5% | 89,800 |
2020/11/26 | 1,306 | 1,311 | 1,275 | 1,280 | -11 | -0.9% | 52,100 |
2020/11/25 | 1,277 | 1,320 | 1,263 | 1,291 | +15 | +1.2% | 70,200 |
2020/11/24 | 1,270 | 1,295 | 1,264 | 1,276 | +21 | +1.7% | 70,100 |
2020/11/20 | 1,269 | 1,269 | 1,241 | 1,255 | -14 | -1.1% | 17,500 |
2020/11/19 | 1,251 | 1,271 | 1,207 | 1,269 | +21 | +1.7% | 54,900 |
2020/11/18 | 1,289 | 1,289 | 1,220 | 1,248 | -36 | -2.8% | 51,200 |
2020/11/17 | 1,298 | 1,306 | 1,262 | 1,284 | -23 | -1.8% | 93,000 |
2020/11/16 | 1,190 | 1,313 | 1,180 | 1,307 | +157 | +13.7% | 191,500 |
2020/11/13 | 1,148 | 1,158 | 1,133 | 1,150 | -2 | -0.2% | 42,000 |
2020/11/12 | 1,161 | 1,166 | 1,136 | 1,152 | -8 | -0.7% | 27,500 |
2020/11/11 | 1,148 | 1,160 | 1,123 | 1,160 | +23 | +2% | 46,400 |
2020/11/10 | 1,164 | 1,164 | 1,120 | 1,137 | -17 | -1.5% | 38,400 |
2020/11/09 | 1,136 | 1,163 | 1,136 | 1,154 | +18 | +1.6% | 22,800 |
2020/11/06 | 1,130 | 1,145 | 1,117 | 1,136 | -2 | -0.2% | 42,000 |
2020/11/05 | 1,111 | 1,144 | 1,108 | 1,138 | +24 | +2.2% | 32,900 |
2020/11/04 | 1,090 | 1,124 | 1,089 | 1,114 | +24 | +2.2% | 35,200 |
2020/11/02 | 1,077 | 1,096 | 1,050 | 1,090 | +13 | +1.2% | 50,500 |
2020/10/30 | 1,129 | 1,129 | 1,060 | 1,077 | -53 | -4.7% | 58,900 |
2020/10/29 | 1,113 | 1,140 | 1,107 | 1,130 | -10 | -0.9% | 27,400 |
2020/10/28 | 1,147 | 1,156 | 1,112 | 1,140 | -19 | -1.6% | 23,400 |
1101~
1150
件表示中 / 2426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 | 109,700円 | +112.4% | - | 4.01% | 8.69倍 | 1.21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 |
ファブリカHD | 203,000円 | +5.9% | -11.3% | 1.87% | 18.80倍 | 3.00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 |
トビラシステム | 104,400円 | +10.2% | +0.2% | 1.92% | 19.03倍 | 4.54倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
クロップス | 115,400円 | +6.6% | +13.4% | 2.95% | 6.92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 |
エックスネット | 134,000円 | +5.7% | +13.1% | 3.36% | 8.89倍 | 1.92倍 |
|
地銀などに資産運用、融資システムサービスを提供。24年5月にNTTデータとの親子関係解消 |
市場注目の銘柄
チャート関連のコラム