ピー・シー・エーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,994 | 2,037 | 1,994 | 2,029 | +44 | +2.2% | 16,800 |
| 2024/11/21 | 1,949 | 1,985 | 1,949 | 1,985 | +27 | +1.4% | 10,900 |
| 2024/11/20 | 1,980 | 1,983 | 1,953 | 1,958 | -33 | -1.7% | 7,400 |
| 2024/11/19 | 1,938 | 1,991 | 1,938 | 1,991 | +66 | +3.4% | 18,200 |
| 2024/11/18 | 1,926 | 1,937 | 1,909 | 1,925 | +17 | +0.9% | 12,800 |
| 2024/11/15 | 2,005 | 2,005 | 1,908 | 1,908 | -61 | -3.1% | 27,700 |
| 2024/11/14 | 2,006 | 2,006 | 1,969 | 1,969 | -37 | -1.8% | 12,900 |
| 2024/11/13 | 1,994 | 2,017 | 1,957 | 2,006 | +29 | +1.5% | 23,400 |
| 2024/11/12 | 1,962 | 2,015 | 1,962 | 1,977 | +19 | +1% | 22,000 |
| 2024/11/11 | 1,961 | 1,961 | 1,939 | 1,958 | +6 | +0.3% | 10,400 |
| 2024/11/08 | 1,963 | 1,999 | 1,952 | 1,952 | -11 | -0.6% | 15,400 |
| 2024/11/07 | 1,979 | 1,979 | 1,943 | 1,963 | -4 | -0.2% | 16,100 |
| 2024/11/06 | 1,974 | 1,979 | 1,931 | 1,967 | -7 | -0.4% | 20,700 |
| 2024/11/05 | 1,950 | 1,974 | 1,908 | 1,974 | +62 | +3.2% | 17,100 |
| 2024/11/01 | 1,925 | 1,949 | 1,903 | 1,912 | -28 | -1.4% | 23,300 |
| 2024/10/31 | 1,940 | 1,968 | 1,912 | 1,940 | -11 | -0.6% | 39,000 |
| 2024/10/30 | 1,988 | 2,007 | 1,950 | 1,951 | -14 | -0.7% | 141,600 |
| 2024/10/29 | 1,987 | 1,987 | 1,918 | 1,965 | -107 | -5.2% | 63,700 |
| 2024/10/28 | 1,986 | 2,096 | 1,986 | 2,072 | +92 | +4.6% | 31,600 |
| 2024/10/25 | 2,015 | 2,024 | 1,977 | 1,980 | -44 | -2.2% | 16,700 |
| 2024/10/24 | 2,046 | 2,061 | 2,007 | 2,024 | -22 | -1.1% | 30,500 |
| 2024/10/23 | 2,152 | 2,152 | 2,046 | 2,046 | -77 | -3.6% | 22,700 |
| 2024/10/22 | 2,258 | 2,258 | 2,120 | 2,123 | -105 | -4.7% | 21,000 |
| 2024/10/21 | 2,251 | 2,275 | 2,204 | 2,228 | -22 | -1% | 15,400 |
| 2024/10/18 | 2,225 | 2,262 | 2,225 | 2,250 | +4 | +0.2% | 13,800 |
| 2024/10/17 | 2,214 | 2,260 | 2,201 | 2,246 | +32 | +1.4% | 20,800 |
| 2024/10/16 | 2,171 | 2,235 | 2,171 | 2,214 | +38 | +1.7% | 17,200 |
| 2024/10/15 | 2,215 | 2,215 | 2,147 | 2,176 | -1 | ±0% | 17,800 |
| 2024/10/11 | 2,197 | 2,217 | 2,167 | 2,177 | -12 | -0.5% | 18,200 |
| 2024/10/10 | 2,223 | 2,230 | 2,160 | 2,189 | -12 | -0.5% | 14,800 |
| 2024/10/09 | 2,100 | 2,222 | 2,098 | 2,201 | +124 | +6% | 38,300 |
| 2024/10/08 | 2,090 | 2,090 | 2,064 | 2,077 | -22 | -1% | 15,100 |
| 2024/10/07 | 2,147 | 2,158 | 2,097 | 2,099 | +2 | +0.1% | 18,500 |
| 2024/10/04 | 2,160 | 2,160 | 2,097 | 2,097 | -42 | -2% | 23,400 |
| 2024/10/03 | 2,105 | 2,166 | 2,075 | 2,139 | +84 | +4.1% | 51,500 |
| 2024/10/02 | 2,064 | 2,079 | 2,039 | 2,055 | -9 | -0.4% | 30,500 |
| 2024/10/01 | 2,081 | 2,099 | 2,061 | 2,064 | +4 | +0.2% | 16,500 |
| 2024/09/30 | 2,055 | 2,084 | 2,045 | 2,060 | -35 | -1.7% | 17,400 |
| 2024/09/27 | 2,157 | 2,157 | 2,071 | 2,095 | -73 | -3.4% | 37,600 |
| 2024/09/26 | 2,083 | 2,171 | 2,076 | 2,168 | +101 | +4.9% | 41,900 |
| 2024/09/25 | 2,060 | 2,097 | 2,060 | 2,067 | -9 | -0.4% | 22,100 |
| 2024/09/24 | 2,120 | 2,120 | 2,071 | 2,076 | +10 | +0.5% | 23,600 |
| 2024/09/20 | 2,085 | 2,108 | 2,049 | 2,066 | +25 | +1.2% | 27,100 |
| 2024/09/19 | 2,076 | 2,103 | 2,038 | 2,041 | -15 | -0.7% | 23,100 |
| 2024/09/18 | 2,018 | 2,067 | 1,999 | 2,056 | +78 | +3.9% | 41,100 |
| 2024/09/17 | 1,963 | 1,984 | 1,940 | 1,978 | +15 | +0.8% | 22,600 |
| 2024/09/13 | 1,949 | 1,989 | 1,923 | 1,963 | +7 | +0.4% | 29,200 |
| 2024/09/12 | 1,946 | 2,000 | 1,939 | 1,956 | +10 | +0.5% | 23,600 |
| 2024/09/11 | 1,960 | 1,994 | 1,907 | 1,946 | -21 | -1.1% | 37,200 |
| 2024/09/10 | 2,000 | 2,047 | 1,961 | 1,967 | -53 | -2.6% | 21,000 |
1～
50
件表示中 / 6071件
類似銘柄と比較する
現在ご覧いただいている「ピーシーエー」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 |
|---|---|---|---|---|---|---|---|---|
| ピーシーエー | 202,900円 | +9.9% | +2.0% | 4.09% | 24.57倍 | 2.20倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| ＮＳＷ | 306,000円 | +3.4% | +1.9% | 2.78% | 10.92倍 | 1.33倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| 学研ＨＤ | 101,100円 | +7.8% | +4.3% | 2.57% | 12.20倍 | 0.83倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| ＩＴＦＯＲ | 140,900円 | +6.5% | +0.1% | 3.55% | 13.88倍 | 2.04倍 |
|
独立系ＳＩベンダー。ネットワーク構築や延滞債権管理システム等のソフト開発に強み。無借金 |
| オ ロ | 247,000円 | +17.0% | +8.5% | 1.42% | 20.30倍 | 4.23倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
市場注目の銘柄
チャート関連のコラム
