3993 PKSHA Technology

3993
2024/02/29
時価
2022億円
PER 予
130.55倍
2017年以降
23-900.66倍
(2017-2023年)
PBR
6.54倍
2017年以降
1.47-35.74倍
(2017-2023年)
配当 予
0%
ROE 予
5.01%
ROA 予
3.98%
資料
Link
CSV,JSON

株価チャート

株価

2/29

前日 (2/28)
6,720
始値
6,550
高値
6,620
安値
6,240
終値 -5.8%
6,330
出来高 -9.77%
1,248,100

乖離率

株価(5日)
移動平均値
-1.19%
6,406
株価(25日)
移動平均値
+31.66%
4,808
出来高(5日)
移動平均値
-2.07%
1,274,500

2023/10/02~2024/02/29

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
02/296,5506,6206,2406,330-5.8%1,248,1002022億3084万+31.66%130.556.54
02/286,7006,8506,5406,720+1.82%1,383,3002146億9056万+42.68%138.596.94
02/276,3706,6006,2906,600+2.01%938,1002108億5680万+43.48%136.126.82
02/266,2006,5706,1506,470+9.48%1,481,6002067億356万+44.07%133.446.69
02/226,0006,0505,7905,910+3.68%1,321,4001888億1268万+34.78%121.896.11
02/215,7305,8205,5505,700-2.23%862,9001821億360万+32.71%117.565.89
02/205,9005,9005,6605,830-1.02%976,7001862億5684万+38.64%120.246.02
02/195,5006,0305,4705,890+5.75%1,455,7001881億7372万+43.31%121.486.09
02/165,4005,8605,2805,570+8.16%2,205,0001779億5036万+38.87%114.885.76
02/155,0105,1504,9905,150+15.86%705,6001645億3220万+31.18%106.215.32
02/144,2704,4554,2504,445+1.6%674,1001420億886万+15.19%91.674.59
02/134,2504,4054,2004,375+5.04%868,4001397億7250万+14.56%90.234.52
02/094,0004,1753,9954,165+5.18%699,7001330億6342万+10.27%85.94.3
02/083,9304,0253,8653,960+1.67%356,3001265億1408万+5.66%81.674.09
02/073,8453,9103,8303,895+0.26%193,2001244億3746万+4.59%80.334.02
02/063,9003,9553,8503,885-0.64%204,1001241億1798万+4.89%80.134.01
02/053,9103,9303,7653,910+1.16%375,0001249億1668万+6.11%80.644.04
02/023,9003,9353,8503,865+0.91%291,6001234億7902万+5.43%79.713.99
02/013,8353,8503,7603,830-1.79%312,4001223億6084万+5.13%78.993.96
01/313,8803,9003,8353,900-0.64%209,3001245億9720万+7.68%80.434.03
01/303,9503,9653,8703,925+1.16%231,5001253億9590万+8.94%80.954.06
01/293,9003,9153,8303,8800%226,7001239億5824万+8.29%80.024.01
01/263,9754,0003,8803,880-4.08%474,9001239億5824万+8.81%80.024.01
01/254,0104,0653,9554,045-0.37%413,3001292億2966万+14.14%83.424.18
01/243,9004,0753,8754,060+4.1%632,7001297億888万+15.6%83.734.2
01/233,9804,0203,8453,900-1.39%768,6001245億9720万+12.04%80.434.03
01/223,9404,0153,9003,955+1.93%734,9001263億5434万+14.7%81.574.09
01/193,8853,9753,8153,880+1.57%835,8001239億5824万+13.82%80.024.01
01/183,6803,8253,6403,820+4.37%719,8001220億4136万+13.02%78.783.95
01/173,4303,6903,4253,660+6.4%804,3001169億2968万+9.22%75.483.78
01/163,4203,4553,4203,440-0.43%179,2001099億112万+3.3%70.953.55
01/153,4503,4603,4053,455+0.88%283,7001103億8034万+4.13%71.263.57
01/123,4503,4653,3653,425-0.72%303,8001094億2190万+3.73%70.643.54
01/113,4953,4953,4403,450-0.86%361,7001102億2060万+4.8%71.153.56
01/103,4253,5203,4053,480+1.02%472,8001111億7904万+6.16%71.773.6
01/093,4153,4703,3803,445+3.92%634,8001100億6086万+5.55%71.053.56
01/053,4053,4053,3103,315-3.49%338,4001059億762万+1.97%68.373.43
01/043,3303,4503,2353,435+1.78%411,1001097億4138万+6.12%70.843.55
2023
12/293,3603,4053,3353,375-0.44%147,5001078億2450万+4.94%69.613.49
12/283,4203,4203,3603,390-0.44%187,7001083億372万+5.84%69.923.5
12/273,4803,4803,3853,405-1.02%324,9001087億8294万+6.87%70.233.52
12/263,2853,4453,2853,440+5.04%354,0001099億112万+8.41%70.953.55
12/253,3603,3703,2303,275-1.5%235,1001046億2970万+3.8%67.543.38
12/223,4303,4503,3253,325-2.92%297,2001062億2710万+5.89%68.583.44
12/213,3853,4653,3603,425+0.15%277,2001094億2190万+9.85%70.643.54
12/203,4553,5203,4103,420-0.58%585,9001092億6216万+10.43%70.533.53
12/193,3253,4453,3253,440+2.84%408,8001099億112万+12.02%70.953.55
12/183,3003,4003,2803,345+3.56%556,4001068億6606万+10.21%68.993.46
12/153,3003,3203,2253,230-1.67%548,5001031億9204万+7.42%66.623.34
12/143,2353,3503,1953,285+6.14%1,025,7001049億4918万+10.05%67.753.39
12/132,9873,1052,9873,095+4.03%322,900988億7906万+4.56%63.833.2
12/123,1703,1702,9572,975-5.85%564,500950億4530万+1.12%61.363.07
12/113,1603,1953,1203,160+2.27%258,6001009億5568万+7.92%65.173.27
12/083,0753,1603,0703,090-0.96%203,900987億1932万+6.44%63.733.19
12/073,1453,1753,0953,120-1.11%284,000996億7776万+8.41%64.353.22
12/063,0903,1853,0803,155+3.61%334,5001007億9594万+10.55%65.073.26
12/053,1203,1353,0453,045-4.55%368,000972億8166万+7.56%62.83.15
12/043,1103,1953,0653,190+3.24%332,4001019億1412万+13.4%65.793.3
12/013,1753,1903,0803,090-1.44%362,600987億1932万+10.87%63.733.19
11/303,1053,1503,0453,135+0.48%483,5001001億5698万+13.18%64.663.24
11/292,9623,1452,9453,120+5.73%586,900996億7776万+13.41%64.353.22
11/282,9162,9592,8902,951+0.92%258,800942億7854万+8.13%60.863.05
11/273,0353,0502,9132,924-3.66%358,500934億1595万+7.74%60.313.02
11/242,9993,0402,9823,035+2.19%392,900969億6218万+12.45%62.593.14
11/223,0053,0502,9672,970-3.41%376,900948億8556万+10.66%61.253.07
11/213,1303,1353,0253,075+2.5%525,200982億4010万+15.21%63.423.18
11/202,9103,0452,8903,000+3.34%643,200958億4400万+13.42%61.873.1
11/172,7992,9152,7952,903+4.27%504,800927億4504万+10.51%59.873
11/162,8632,8862,7842,784-3.67%375,700889億4323万+6.54%57.422.88
11/152,9233,0402,8732,890+4.22%1,030,600923億2972万+10.98%59.62.99
11/142,7402,9052,7122,773+9.3%1,324,200885億9180万+7.07%57.192.87
11/132,6272,6342,5082,537-3.68%506,500810億5207万-1.7%52.322.62
11/102,6592,6912,6032,634-1.97%234,800841億5103万+2.09%54.322.72
11/092,7002,7042,6362,687+0.52%230,400858億4427万+4.63%55.422.78
11/082,6752,7362,6312,673+1.44%349,000853億9700万+4.17%55.132.76
11/072,6032,6482,5352,635+0.04%350,100841億8298万+2.77%54.342.72
11/062,5882,7072,5482,634+4.61%522,700841億5103万+2.61%54.322.72
11/022,4972,5272,4572,518+2.27%340,100804億4506万-2.02%51.932.6
11/012,5572,5572,4232,462-3.07%414,400786億5597万-4.54%50.782.54
10/312,5502,5562,4842,540-0.86%234,000811億4792万-1.85%52.392.62
10/302,5652,6322,5512,562-2.03%173,200818億5077万-1.35%52.842.65
10/272,5422,6172,5422,615+3.32%237,600835億4402万+0.54%53.932.7
10/262,5952,6442,5202,531-4.67%359,700808億6038万-2.69%52.22.62
10/252,7412,7412,6512,655-0.45%294,500848億2194万+1.8%54.762.74
10/242,5852,6692,5012,667+4.1%352,800852億531万+2.03%552.76
10/232,5502,6322,5502,562-0.5%272,000818億5077万-2.36%52.842.65
10/202,5102,6042,4932,575+0.59%252,000822億6610万-2.05%53.112.66
10/192,5752,5962,5362,560-3.94%249,300817億8688万-2.81%52.82.65
10/182,5912,6652,5442,665+3.13%238,500851億4142万+0.79%54.962.75
10/172,5162,5932,5162,584+4.45%334,500825億5363万-2.31%53.292.67
10/162,5092,5502,4732,474-2.87%301,300790億3935万-6.5%51.022.56
10/132,5622,6052,5442,547-0.82%253,700813億7155万-3.96%52.532.63
10/122,5302,5692,4932,568+0.94%283,000820億4246万-3.24%52.962.65
10/112,5612,5682,5152,544-0.43%213,000812億7571万-4.18%52.472.63
10/102,5202,5602,4802,555+0.47%363,200816億2714万-3.69%52.692.64
10/062,5792,5792,5262,543+1.31%467,600812億4376万-4%52.452.63
10/052,4012,5102,3692,510+7.04%625,500801億8948万-5.21%51.772.59
10/042,5102,5162,2862,345-10.36%1,329,900749億1806万-11.44%48.362.42
10/032,6452,6822,6052,616-0.53%359,100835億7596万-1.51%53.952.7
10/022,7502,7782,6262,630-3.31%380,800840億2324万-0.87%54.242.72

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2017年
9月期
4,940
9,880
9/28
2,445
4,890
9/22
6,483,600
3,241,800
9/28
1262億5652万624億8931万+13.35%
10/27
-6.62%
11/6
2018年
9月期
8,365
16,730
1/29
4,700
9,400
11/15
5,643,400
2,821,700
10/10
2141億2727万1201億2260万+32.12%
1/9
-20.35%
3/23
2019年
9月期
7,280
6/19
3,115
6,230
12/25
754,500
3/29
1952億300万832億2968万+30.73%
2/22
-22.8%
12/25
2020年
9月期
4,715
10/1
1,329
3/19
1,561,500
4/9
1433億2657万405億7357万+38.59%
5/18
-44.22%
3/19
2021年
9月期
4,125
2/15
1,632
8/16
2,335,400
2/12
1269億6585万504億4805万+28.6%
2/12
-18.58%
8/17
2022年
9月期
2,840
11/24
1,686
5/13

5/12
1,522,200
11/16
880億6783万523億3647万+39.72%
11/24
-18.8%
1/27
2023年
9月期
3,545
6/22
1,576
1/17
3,387,300
5/30
1121億9074万490億9176万+35.21%
5/29
-15.89%
8/17
最新6,330
2024/2/29
1,248,1002022億3084万+31.66%
4,808

年間値上がり率

2018/12/28 vs 2017/12/29
-47%(0.53倍)
2019/12/30 vs 2018/12/28
12%(1.12倍)
2020/12/30 vs 2019/12/30
-35%(0.65倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
-34%(0.66倍)
2023/12/29 vs 2022/12/30
103%(2.03倍)
2024/02/29 vs 2023/12/29
88%(1.88倍)
過去安値
1,329円(2020/03/19)
376%(4.76倍)
6,330円(2/29)