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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 1,684 | 1,717 | 1,673 | 1,714 | -52 | -2.9% | 45,700 |
| 2025/04/02 | 1,780 | 1,780 | 1,754 | 1,766 | +3 | +0.2% | 25,800 |
| 2025/04/01 | 1,754 | 1,814 | 1,754 | 1,763 | +9 | +0.5% | 28,100 |
| 2025/03/31 | 1,810 | 1,813 | 1,754 | 1,754 | -84 | -4.6% | 48,500 |
| 2025/03/28 | 1,823 | 1,853 | 1,806 | 1,838 | -70 | -3.7% | 91,700 |
| 2025/03/27 | 1,865 | 1,908 | 1,865 | 1,908 | +12 | +0.6% | 166,000 |
| 2025/03/26 | 1,886 | 1,903 | 1,877 | 1,896 | +12 | +0.6% | 92,600 |
| 2025/03/25 | 1,864 | 1,884 | 1,862 | 1,884 | +18 | +1% | 60,600 |
| 2025/03/24 | 1,894 | 1,902 | 1,866 | 1,866 | -22 | -1.2% | 87,600 |
| 2025/03/21 | 1,901 | 1,917 | 1,887 | 1,888 | -17 | -0.9% | 88,700 |
| 2025/03/19 | 1,890 | 1,916 | 1,890 | 1,905 | +14 | +0.7% | 39,300 |
| 2025/03/18 | 1,885 | 1,902 | 1,884 | 1,891 | +7 | +0.4% | 42,000 |
| 2025/03/17 | 1,906 | 1,906 | 1,884 | 1,884 | +3 | +0.2% | 52,900 |
| 2025/03/14 | 1,864 | 1,893 | 1,860 | 1,881 | -14 | -0.7% | 59,800 |
| 2025/03/13 | 1,876 | 1,895 | 1,867 | 1,895 | +23 | +1.2% | 31,700 |
| 2025/03/12 | 1,857 | 1,879 | 1,857 | 1,872 | +16 | +0.9% | 29,200 |
| 2025/03/11 | 1,860 | 1,861 | 1,830 | 1,856 | -16 | -0.9% | 39,200 |
| 2025/03/10 | 1,892 | 1,892 | 1,864 | 1,872 | -6 | -0.3% | 28,400 |
| 2025/03/07 | 1,888 | 1,909 | 1,876 | 1,878 | -23 | -1.2% | 28,400 |
| 2025/03/06 | 1,929 | 1,940 | 1,900 | 1,901 | -19 | -1% | 34,500 |
| 2025/03/05 | 1,873 | 1,931 | 1,873 | 1,920 | +53 | +2.8% | 35,600 |
| 2025/03/04 | 1,840 | 1,883 | 1,830 | 1,867 | +18 | +1% | 29,600 |
| 2025/03/03 | 1,867 | 1,873 | 1,841 | 1,849 | +15 | +0.8% | 30,100 |
| 2025/02/28 | 1,855 | 1,869 | 1,834 | 1,834 | -35 | -1.9% | 37,000 |
| 2025/02/27 | 1,898 | 1,898 | 1,867 | 1,869 | -21 | -1.1% | 37,000 |
| 2025/02/26 | 1,905 | 1,906 | 1,877 | 1,890 | -17 | -0.9% | 30,800 |
| 2025/02/25 | 1,909 | 1,919 | 1,897 | 1,907 | -6 | -0.3% | 27,800 |
| 2025/02/21 | 1,968 | 1,968 | 1,913 | 1,913 | -39 | -2% | 34,200 |
| 2025/02/20 | 1,935 | 1,971 | 1,927 | 1,952 | +25 | +1.3% | 32,600 |
| 2025/02/19 | 1,928 | 1,945 | 1,927 | 1,927 | -1 | -0.1% | 17,700 |
| 2025/02/18 | 1,934 | 1,945 | 1,925 | 1,928 | -17 | -0.9% | 23,600 |
| 2025/02/17 | 1,982 | 1,991 | 1,945 | 1,945 | -17 | -0.9% | 20,800 |
| 2025/02/14 | 2,013 | 2,013 | 1,962 | 1,962 | -36 | -1.8% | 23,800 |
| 2025/02/13 | 1,962 | 2,005 | 1,962 | 1,998 | +37 | +1.9% | 16,300 |
| 2025/02/12 | 1,967 | 1,978 | 1,953 | 1,961 | +17 | +0.9% | 14,700 |
| 2025/02/10 | 1,963 | 1,974 | 1,938 | 1,944 | -18 | -0.9% | 16,100 |
| 2025/02/07 | 1,979 | 1,985 | 1,951 | 1,962 | -4 | -0.2% | 10,800 |
| 2025/02/06 | 1,958 | 1,975 | 1,942 | 1,966 | +8 | +0.4% | 8,700 |
| 2025/02/05 | 1,949 | 1,983 | 1,936 | 1,958 | +47 | +2.5% | 20,000 |
| 2025/02/04 | 1,931 | 1,949 | 1,911 | 1,911 | +10 | +0.5% | 13,600 |
| 2025/02/03 | 1,963 | 1,963 | 1,896 | 1,901 | -64 | -3.3% | 48,700 |
| 2025/01/31 | 2,021 | 2,021 | 1,963 | 1,965 | -56 | -2.8% | 31,100 |
| 2025/01/30 | 1,974 | 2,021 | 1,928 | 2,021 | -49 | -2.4% | 82,700 |
| 2025/01/29 | 2,050 | 2,083 | 2,042 | 2,070 | +29 | +1.4% | 53,800 |
| 2025/01/28 | 1,998 | 2,048 | 1,994 | 2,041 | +46 | +2.3% | 32,600 |
| 2025/01/27 | 2,001 | 2,015 | 1,968 | 1,995 | +15 | +0.8% | 21,400 |
| 2025/01/24 | 1,948 | 1,998 | 1,926 | 1,980 | +45 | +2.3% | 26,700 |
| 2025/01/23 | 1,971 | 1,971 | 1,929 | 1,935 | -19 | -1% | 22,600 |
| 2025/01/22 | 1,953 | 1,964 | 1,929 | 1,954 | +1 | +0.1% | 27,500 |
| 2025/01/21 | 1,960 | 1,961 | 1,939 | 1,953 | -12 | -0.6% | 17,400 |
1～
50
件表示中 / 6157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 | 171,400円 | +9.9% | +2.0% | 4.84% | 20.75倍 | 1.86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 |
| ＩＧポート | 188,400円 | +9.7% | +24.5% | 0.80% | 32.29倍 | 4.82倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| グローセキュ | 496,000円 | - | - | 0.84% | 35.83倍 | 14.40倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| ＣＡＲＴＡ ＨＤ | 145,500円 | +3.0% | +0.7% | 3.99% | 20.45倍 | 1.52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 |
| アイスタイル | 42,600円 | +17.7% | +68.5% | 0.23% | 17.77倍 | 2.84倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
市場注目の銘柄
チャート関連のコラム
