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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/07/04 | 970 | 977 | 967 | 974 | +7 | +0.7% | 23,500 |
| 2024/07/03 | 974 | 976 | 966 | 967 | -3 | -0.3% | 15,300 |
| 2024/07/02 | 970 | 972 | 963 | 970 | ±0 | ±0% | 7,300 |
| 2024/07/01 | 974 | 974 | 957 | 970 | +3 | +0.3% | 27,800 |
| 2024/06/28 | 967 | 968 | 960 | 967 | +7 | +0.7% | 5,500 |
| 2024/06/27 | 980 | 983 | 959 | 960 | -20 | -2% | 44,500 |
| 2024/06/26 | 987 | 987 | 973 | 980 | +8 | +0.8% | 30,800 |
| 2024/06/25 | 965 | 972 | 963 | 972 | +7 | +0.7% | 12,600 |
| 2024/06/24 | 961 | 968 | 960 | 965 | +8 | +0.8% | 13,700 |
| 2024/06/21 | 957 | 960 | 955 | 957 | +4 | +0.4% | 5,800 |
| 2024/06/20 | 960 | 961 | 952 | 953 | -8 | -0.8% | 11,500 |
| 2024/06/19 | 956 | 965 | 956 | 961 | +8 | +0.8% | 11,600 |
| 2024/06/18 | 972 | 973 | 953 | 953 | -14 | -1.4% | 32,600 |
| 2024/06/17 | 970 | 970 | 952 | 967 | +3 | +0.3% | 17,200 |
| 2024/06/14 | 952 | 964 | 952 | 964 | +9 | +0.9% | 9,600 |
| 2024/06/13 | 972 | 972 | 955 | 955 | -17 | -1.7% | 11,100 |
| 2024/06/12 | 972 | 975 | 963 | 972 | +8 | +0.8% | 11,000 |
| 2024/06/11 | 976 | 976 | 962 | 964 | -9 | -0.9% | 9,600 |
| 2024/06/10 | 965 | 974 | 961 | 973 | +18 | +1.9% | 16,300 |
| 2024/06/07 | 948 | 966 | 948 | 955 | -2 | -0.2% | 10,700 |
| 2024/06/06 | 964 | 969 | 952 | 957 | +8 | +0.8% | 22,100 |
| 2024/06/05 | 944 | 958 | 942 | 949 | +4 | +0.4% | 15,800 |
| 2024/06/04 | 944 | 950 | 944 | 945 | ±0 | ±0% | 6,400 |
| 2024/06/03 | 945 | 950 | 945 | 945 | ±0 | ±0% | 10,600 |
| 2024/05/31 | 935 | 954 | 935 | 945 | +4 | +0.4% | 31,600 |
| 2024/05/30 | 930 | 942 | 927 | 941 | +10 | +1.1% | 40,200 |
| 2024/05/29 | 931 | 935 | 928 | 931 | ±0 | ±0% | 39,300 |
| 2024/05/28 | 931 | 935 | 931 | 931 | ±0 | ±0% | 11,100 |
| 2024/05/27 | 943 | 943 | 929 | 931 | -6 | -0.6% | 17,700 |
| 2024/05/24 | 929 | 938 | 928 | 937 | +6 | +0.6% | 14,400 |
| 2024/05/23 | 934 | 935 | 930 | 931 | -2 | -0.2% | 17,000 |
| 2024/05/22 | 934 | 936 | 932 | 933 | -1 | -0.1% | 17,100 |
| 2024/05/21 | 940 | 945 | 934 | 934 | -8 | -0.8% | 12,300 |
| 2024/05/20 | 934 | 942 | 933 | 942 | +8 | +0.9% | 17,100 |
| 2024/05/17 | 928 | 940 | 926 | 934 | +7 | +0.8% | 25,200 |
| 2024/05/16 | 935 | 935 | 924 | 927 | -6 | -0.6% | 32,300 |
| 2024/05/15 | 936 | 941 | 930 | 933 | -2 | -0.2% | 23,600 |
251～
300
件表示中 / 2442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 | 114,700円 | +112.4% | - | 3.84% | 9.09倍 | 1.26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 |
| プロパティＤ | 99,500円 | +20.5% | +10.9% | 1.21% | 15.59倍 | 3.04倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
| オリコン | 77,900円 | +22.1% | +3.6% | 4.62% | 10.42倍 | 1.77倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| カウリス | 181,300円 | +11.8% | -35.1% | 0.00% | 72.09倍 | 8.82倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| ｊｉｇ．ｊｐ | 27,200円 | +10.2% | +3.1% | 1.08% | 9.29倍 | 2.77倍 |
|
ライブ配信アプリ「ふわっち」運営。配信者はアマチュア主体、視聴者のアイテム課金が収益源 |
市場注目の銘柄
チャート関連のコラム
