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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,990 | 2,007 | 1,958 | 1,958 | -23 | -1.2% | 32,700 |
| 2024/05/07 | 2,000 | 2,036 | 1,961 | 1,981 | -30 | -1.5% | 55,500 |
| 2024/05/02 | 1,961 | 2,020 | 1,954 | 2,011 | +31 | +1.6% | 37,100 |
| 2024/05/01 | 1,956 | 1,982 | 1,922 | 1,980 | +24 | +1.2% | 44,300 |
| 2024/04/30 | 1,905 | 1,963 | 1,900 | 1,956 | +79 | +4.2% | 77,200 |
| 2024/04/26 | 1,800 | 1,924 | 1,742 | 1,877 | +136 | +7.8% | 231,000 |
| 2024/04/25 | 1,785 | 1,800 | 1,730 | 1,741 | -63 | -3.5% | 79,100 |
| 2024/04/24 | 1,796 | 1,815 | 1,786 | 1,804 | +30 | +1.7% | 33,600 |
| 2024/04/23 | 1,785 | 1,785 | 1,760 | 1,774 | +19 | +1.1% | 19,500 |
| 2024/04/22 | 1,720 | 1,780 | 1,720 | 1,755 | +36 | +2.1% | 43,000 |
| 2024/04/19 | 1,769 | 1,769 | 1,700 | 1,719 | -63 | -3.5% | 33,000 |
| 2024/04/18 | 1,769 | 1,793 | 1,769 | 1,782 | +13 | +0.7% | 23,400 |
| 2024/04/17 | 1,770 | 1,789 | 1,733 | 1,769 | +16 | +0.9% | 26,100 |
| 2024/04/16 | 1,797 | 1,803 | 1,753 | 1,753 | -44 | -2.4% | 29,500 |
| 2024/04/15 | 1,750 | 1,798 | 1,750 | 1,797 | +18 | +1% | 23,300 |
| 2024/04/12 | 1,782 | 1,815 | 1,779 | 1,779 | -19 | -1.1% | 33,700 |
| 2024/04/11 | 1,794 | 1,810 | 1,769 | 1,798 | -20 | -1.1% | 21,500 |
| 2024/04/10 | 1,790 | 1,824 | 1,790 | 1,818 | +19 | +1.1% | 33,900 |
| 2024/04/09 | 1,769 | 1,809 | 1,765 | 1,799 | +41 | +2.3% | 45,400 |
| 2024/04/08 | 1,732 | 1,761 | 1,713 | 1,758 | +41 | +2.4% | 62,000 |
| 2024/04/05 | 1,682 | 1,736 | 1,682 | 1,717 | +1 | +0.1% | 29,200 |
| 2024/04/04 | 1,697 | 1,728 | 1,680 | 1,716 | +7 | +0.4% | 45,500 |
| 2024/04/03 | 1,685 | 1,717 | 1,662 | 1,709 | +20 | +1.2% | 41,800 |
| 2024/04/02 | 1,706 | 1,711 | 1,680 | 1,689 | -25 | -1.5% | 35,300 |
| 2024/04/01 | 1,733 | 1,739 | 1,714 | 1,714 | -18 | -1% | 29,300 |
| 2024/03/29 | 1,665 | 1,740 | 1,665 | 1,732 | +67 | +4% | 33,500 |
| 2024/03/28 | 1,704 | 1,723 | 1,662 | 1,665 | -61 | -3.5% | 96,100 |
| 2024/03/27 | 1,757 | 1,763 | 1,711 | 1,726 | -39 | -2.2% | 151,400 |
| 2024/03/26 | 1,763 | 1,818 | 1,727 | 1,765 | +8 | +0.5% | 94,300 |
| 2024/03/25 | 1,785 | 1,789 | 1,750 | 1,757 | -25 | -1.4% | 81,300 |
| 2024/03/22 | 1,795 | 1,801 | 1,765 | 1,782 | ±0 | ±0% | 82,300 |
| 2024/03/21 | 1,826 | 1,830 | 1,764 | 1,782 | -4 | -0.2% | 107,100 |
| 2024/03/19 | 1,776 | 1,786 | 1,737 | 1,786 | +18 | +1% | 64,900 |
| 2024/03/18 | 1,761 | 1,789 | 1,747 | 1,768 | +15 | +0.9% | 94,900 |
| 2024/03/15 | 1,767 | 1,774 | 1,739 | 1,753 | -39 | -2.2% | 43,100 |
| 2024/03/14 | 1,765 | 1,806 | 1,760 | 1,792 | +27 | +1.5% | 89,700 |
| 2024/03/13 | 1,731 | 1,765 | 1,716 | 1,765 | +61 | +3.6% | 77,700 |
| 2024/03/12 | 1,643 | 1,707 | 1,626 | 1,704 | +53 | +3.2% | 59,200 |
| 2024/03/11 | 1,631 | 1,670 | 1,630 | 1,651 | -11 | -0.7% | 76,900 |
| 2024/03/08 | 1,642 | 1,705 | 1,642 | 1,662 | +20 | +1.2% | 70,400 |
| 2024/03/07 | 1,680 | 1,684 | 1,633 | 1,642 | -24 | -1.4% | 81,600 |
| 2024/03/06 | 1,673 | 1,695 | 1,651 | 1,666 | -7 | -0.4% | 63,200 |
| 2024/03/05 | 1,626 | 1,678 | 1,626 | 1,673 | +28 | +1.7% | 67,600 |
| 2024/03/04 | 1,650 | 1,671 | 1,615 | 1,645 | -19 | -1.1% | 98,000 |
| 2024/03/01 | 1,650 | 1,694 | 1,650 | 1,664 | -6 | -0.4% | 67,200 |
| 2024/02/29 | 1,694 | 1,711 | 1,659 | 1,670 | -39 | -2.3% | 60,100 |
| 2024/02/28 | 1,713 | 1,747 | 1,700 | 1,709 | -11 | -0.6% | 66,800 |
| 2024/02/27 | 1,704 | 1,730 | 1,700 | 1,720 | +22 | +1.3% | 40,900 |
| 2024/02/26 | 1,698 | 1,750 | 1,692 | 1,698 | +22 | +1.3% | 76,700 |
| 2024/02/22 | 1,646 | 1,679 | 1,635 | 1,676 | +45 | +2.8% | 73,700 |
1～
50
件表示中 / 5935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 | 195,800円 | +9.9% | +2.0% | 4.24% | 23.69倍 | 2.10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 |
| アイスタイル | 53,000円 | +16.6% | +143.9% | 0.00% | 59.62倍 | 4.43倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。広告等マーケ支援とＥＣ・実店舗の小売りが柱 |
| ＶＲＡＩＮ | 427,000円 | +49.9% | +55.8% | 0.00% | 80.84倍 | 43.30倍 |
|
製造現場に設置するＡＩ外観検査システムを開発・販売、製造業向けＤＸコンサルも手がける |
| ＣＡＲＴＡ ＨＤ | 170,200円 | -0.5% | -22.1% | 3.17% | 53.83倍 | 1.83倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| 日シス技術 | 169,800円 | +7.6% | +6.1% | 1.33% | 22.15倍 | 3.76倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
市場注目の銘柄
チャート関連のコラム
