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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 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 |
| 2024/08/19 | 1,113 | 1,119 | 1,104 | 1,104 | -9 | -0.8% | 85,500 |
| 2024/08/16 | 1,101 | 1,124 | 1,096 | 1,113 | +18 | +1.6% | 231,900 |
| 2024/08/15 | 1,093 | 1,101 | 1,091 | 1,095 | +1 | +0.1% | 257,000 |
| 2024/08/14 | 1,091 | 1,100 | 1,080 | 1,094 | +63 | +6.1% | 627,000 |
| 2024/08/13 | 1,031 | 1,031 | 1,031 | 1,031 | +150 | +17% | 12,500 |
| 2024/08/09 | 867 | 949 | 860 | 881 | +32 | +3.8% | 80,000 |
| 2024/08/08 | 840 | 868 | 838 | 849 | +5 | +0.6% | 45,100 |
| 2024/08/07 | 823 | 867 | 820 | 844 | +15 | +1.8% | 63,800 |
| 2024/08/06 | 820 | 839 | 814 | 829 | +54 | +7% | 85,100 |
| 2024/08/05 | 907 | 907 | 768 | 775 | -143 | -15.6% | 146,900 |
| 2024/08/02 | 940 | 940 | 916 | 918 | -25 | -2.7% | 62,400 |
| 2024/08/01 | 956 | 959 | 942 | 943 | -17 | -1.8% | 24,100 |
| 2024/07/31 | 955 | 960 | 946 | 960 | +15 | +1.6% | 21,500 |
| 2024/07/30 | 967 | 967 | 945 | 945 | -18 | -1.9% | 85,500 |
| 2024/07/29 | 967 | 968 | 963 | 963 | +3 | +0.3% | 9,700 |
| 2024/07/26 | 953 | 964 | 953 | 960 | -1 | -0.1% | 31,600 |
| 2024/07/25 | 962 | 967 | 950 | 961 | -1 | -0.1% | 40,300 |
| 2024/07/24 | 973 | 973 | 961 | 962 | -7 | -0.7% | 16,600 |
| 2024/07/23 | 975 | 977 | 967 | 969 | -3 | -0.3% | 16,800 |
| 2024/07/22 | 970 | 977 | 965 | 972 | +2 | +0.2% | 14,900 |
| 2024/07/19 | 973 | 974 | 963 | 970 | +1 | +0.1% | 12,000 |
| 2024/07/18 | 972 | 976 | 968 | 969 | -3 | -0.3% | 19,400 |
| 2024/07/17 | 970 | 975 | 970 | 972 | +4 | +0.4% | 10,000 |
| 2024/07/16 | 968 | 971 | 963 | 968 | ±0 | ±0% | 6,900 |
| 2024/07/12 | 957 | 968 | 957 | 968 | +3 | +0.3% | 18,000 |
| 2024/07/11 | 967 | 967 | 958 | 965 | +8 | +0.8% | 21,300 |
| 2024/07/10 | 970 | 970 | 957 | 957 | -13 | -1.3% | 25,000 |
| 2024/07/09 | 969 | 975 | 967 | 970 | +2 | +0.2% | 11,700 |
| 2024/07/08 | 974 | 974 | 967 | 968 | -3 | -0.3% | 17,600 |
| 2024/07/05 | 980 | 980 | 966 | 971 | -3 | -0.3% | 30,100 |
151～
200
件表示中 / 2379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 | 86,000円 | -47.1% | - | 4.19% | 17.42倍 | 0.97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 |
| パピレス | 86,200円 | -7.6% | - | 1.16% | - | 0.75倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| ＦＩＸＥＲ | 59,900円 | +2.2% | +47.7% | 0.00% | 35.28倍 | 1.60倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| トリプルアイス | 102,400円 | +35.9% | +108.5% | 0.00% | 286.04倍 | 4.27倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| アステリア | 49,200円 | +10.0% | - | 1.52% | 27.57倍 | 1.53倍 |
|
独自開発の企業向けソフト専業。顧客がノーコードで利活用できる技術に特色。サブスク化推進 |
市場注目の銘柄
チャート関連のコラム
