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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 945 | 963 | 942 | 963 | +17 | +1.8% | 11,600 |
| 2024/10/30 | 945 | 954 | 939 | 946 | -2 | -0.2% | 52,700 |
| 2024/10/29 | 939 | 953 | 939 | 948 | +2 | +0.2% | 2,700 |
| 2024/10/28 | 957 | 957 | 938 | 946 | +7 | +0.7% | 23,500 |
| 2024/10/25 | 960 | 960 | 930 | 939 | -13 | -1.4% | 11,300 |
| 2024/10/24 | 952 | 960 | 943 | 952 | -8 | -0.8% | 19,900 |
| 2024/10/23 | 993 | 996 | 960 | 960 | -30 | -3% | 29,100 |
| 2024/10/22 | 997 | 1,003 | 984 | 990 | -13 | -1.3% | 13,300 |
| 2024/10/21 | 985 | 1,004 | 985 | 1,003 | +8 | +0.8% | 13,300 |
| 2024/10/18 | 985 | 995 | 985 | 995 | +10 | +1% | 6,300 |
| 2024/10/17 | 987 | 987 | 982 | 985 | +1 | +0.1% | 7,900 |
| 2024/10/16 | 1,009 | 1,017 | 982 | 984 | -26 | -2.6% | 20,900 |
| 2024/10/15 | 1,018 | 1,018 | 1,007 | 1,010 | -8 | -0.8% | 15,200 |
| 2024/10/11 | 1,005 | 1,019 | 1,005 | 1,018 | +5 | +0.5% | 9,100 |
| 2024/10/10 | 1,012 | 1,018 | 1,011 | 1,013 | ±0 | ±0% | 12,600 |
| 2024/10/09 | 997 | 1,016 | 996 | 1,013 | +22 | +2.2% | 15,700 |
| 2024/10/08 | 996 | 999 | 989 | 991 | -14 | -1.4% | 10,500 |
| 2024/10/07 | 1,001 | 1,007 | 995 | 1,005 | +13 | +1.3% | 12,400 |
| 2024/10/04 | 1,004 | 1,010 | 992 | 992 | -10 | -1% | 13,000 |
| 2024/10/03 | 1,041 | 1,041 | 1,001 | 1,002 | -39 | -3.7% | 25,800 |
| 2024/10/02 | 1,050 | 1,055 | 1,041 | 1,041 | -9 | -0.9% | 31,100 |
| 2024/10/01 | 1,043 | 1,055 | 1,043 | 1,050 | +7 | +0.7% | 14,100 |
| 2024/09/30 | 1,006 | 1,046 | 1,006 | 1,043 | +7 | +0.7% | 45,400 |
| 2024/09/27 | 1,014 | 1,038 | 1,010 | 1,036 | -7 | -0.7% | 32,500 |
| 2024/09/26 | 1,028 | 1,054 | 1,018 | 1,043 | +28 | +2.8% | 57,600 |
| 2024/09/25 | 1,023 | 1,025 | 1,006 | 1,015 | -38 | -3.6% | 78,400 |
| 2024/09/24 | 1,009 | 1,058 | 1,009 | 1,053 | +65 | +6.6% | 116,900 |
| 2024/09/20 | 1,012 | 1,024 | 988 | 988 | -12 | -1.2% | 51,500 |
| 2024/09/19 | 1,100 | 1,119 | 974 | 1,000 | -130 | -11.5% | 133,700 |
| 2024/09/18 | 1,135 | 1,144 | 1,127 | 1,130 | +1 | +0.1% | 246,100 |
| 2024/09/17 | 1,114 | 1,129 | 1,114 | 1,129 | +9 | +0.8% | 122,900 |
| 2024/09/13 | 1,110 | 1,121 | 1,109 | 1,120 | +10 | +0.9% | 34,600 |
| 2024/09/12 | 1,110 | 1,119 | 1,105 | 1,110 | ±0 | ±0% | 48,200 |
| 2024/09/11 | 1,114 | 1,115 | 1,108 | 1,110 | -2 | -0.2% | 131,300 |
| 2024/09/10 | 1,108 | 1,116 | 1,108 | 1,112 | +10 | +0.9% | 69,300 |
| 2024/09/09 | 1,101 | 1,107 | 1,099 | 1,102 | -3 | -0.3% | 131,700 |
| 2024/09/06 | 1,109 | 1,109 | 1,104 | 1,105 | -1 | -0.1% | 152,600 |
| 2024/09/05 | 1,109 | 1,116 | 1,106 | 1,106 | +1 | +0.1% | 77,400 |
| 2024/09/04 | 1,112 | 1,114 | 1,104 | 1,105 | -9 | -0.8% | 120,200 |
| 2024/09/03 | 1,117 | 1,120 | 1,113 | 1,114 | -5 | -0.4% | 57,100 |
| 2024/09/02 | 1,123 | 1,123 | 1,117 | 1,119 | +3 | +0.3% | 52,300 |
| 2024/08/30 | 1,110 | 1,120 | 1,108 | 1,116 | +8 | +0.7% | 54,500 |
| 2024/08/29 | 1,105 | 1,112 | 1,103 | 1,108 | +5 | +0.5% | 72,800 |
| 2024/08/28 | 1,104 | 1,108 | 1,103 | 1,103 | ±0 | ±0% | 34,500 |
| 2024/08/27 | 1,105 | 1,107 | 1,103 | 1,103 | -1 | -0.1% | 53,800 |
| 2024/08/26 | 1,107 | 1,110 | 1,103 | 1,104 | -2 | -0.2% | 30,700 |
| 2024/08/23 | 1,102 | 1,107 | 1,102 | 1,106 | +3 | +0.3% | 50,500 |
| 2024/08/22 | 1,103 | 1,104 | 1,101 | 1,103 | ±0 | ±0% | 49,300 |
| 2024/08/21 | 1,102 | 1,106 | 1,101 | 1,103 | ±0 | ±0% | 31,300 |
| 2024/08/20 | 1,107 | 1,109 | 1,103 | 1,103 | -1 | -0.1% | 84,100 |
151～
200
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
