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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,954 | 1,973 | 1,947 | 1,957 | ±0 | ±0% | 31,500 |
| 2025/08/14 | 1,961 | 1,966 | 1,945 | 1,957 | -16 | -0.8% | 27,600 |
| 2025/08/13 | 1,939 | 1,975 | 1,939 | 1,973 | +39 | +2% | 39,700 |
| 2025/08/12 | 1,924 | 1,934 | 1,892 | 1,934 | -3 | -0.2% | 35,600 |
| 2025/08/08 | 1,928 | 1,946 | 1,922 | 1,937 | +8 | +0.4% | 29,800 |
| 2025/08/07 | 1,920 | 1,931 | 1,916 | 1,929 | +9 | +0.5% | 15,200 |
| 2025/08/06 | 1,906 | 1,920 | 1,897 | 1,920 | +14 | +0.7% | 22,700 |
| 2025/08/05 | 1,916 | 1,916 | 1,898 | 1,906 | +6 | +0.3% | 14,800 |
| 2025/08/04 | 1,880 | 1,911 | 1,880 | 1,900 | +11 | +0.6% | 19,200 |
| 2025/08/01 | 1,870 | 1,908 | 1,870 | 1,889 | +19 | +1% | 25,600 |
| 2025/07/31 | 1,858 | 1,870 | 1,849 | 1,870 | +20 | +1.1% | 22,200 |
| 2025/07/30 | 1,819 | 1,857 | 1,812 | 1,850 | +36 | +2% | 45,700 |
| 2025/07/29 | 1,808 | 1,830 | 1,803 | 1,814 | +8 | +0.4% | 30,500 |
| 2025/07/28 | 1,825 | 1,825 | 1,806 | 1,806 | -7 | -0.4% | 25,200 |
| 2025/07/25 | 1,849 | 1,849 | 1,800 | 1,813 | -76 | -4% | 95,200 |
| 2025/07/24 | 1,891 | 1,909 | 1,877 | 1,889 | +10 | +0.5% | 82,900 |
| 2025/07/23 | 1,852 | 1,879 | 1,852 | 1,879 | +28 | +1.5% | 47,700 |
| 2025/07/22 | 1,819 | 1,854 | 1,819 | 1,851 | +38 | +2.1% | 30,500 |
| 2025/07/18 | 1,823 | 1,823 | 1,800 | 1,813 | -10 | -0.5% | 11,300 |
| 2025/07/17 | 1,797 | 1,823 | 1,792 | 1,823 | +29 | +1.6% | 20,400 |
| 2025/07/16 | 1,814 | 1,815 | 1,794 | 1,794 | -11 | -0.6% | 16,900 |
| 2025/07/15 | 1,804 | 1,815 | 1,802 | 1,805 | +1 | +0.1% | 11,800 |
| 2025/07/14 | 1,798 | 1,806 | 1,790 | 1,804 | +18 | +1% | 14,000 |
| 2025/07/11 | 1,774 | 1,794 | 1,774 | 1,786 | +19 | +1.1% | 18,300 |
| 2025/07/10 | 1,787 | 1,798 | 1,767 | 1,767 | -11 | -0.6% | 42,000 |
| 2025/07/09 | 1,780 | 1,793 | 1,776 | 1,778 | -2 | -0.1% | 23,900 |
| 2025/07/08 | 1,775 | 1,789 | 1,767 | 1,780 | +3 | +0.2% | 26,100 |
| 2025/07/07 | 1,776 | 1,783 | 1,774 | 1,777 | +7 | +0.4% | 16,300 |
| 2025/07/04 | 1,777 | 1,784 | 1,770 | 1,770 | +1 | +0.1% | 12,100 |
| 2025/07/03 | 1,788 | 1,788 | 1,765 | 1,769 | -9 | -0.5% | 22,600 |
| 2025/07/02 | 1,792 | 1,793 | 1,778 | 1,778 | -2 | -0.1% | 26,400 |
| 2025/07/01 | 1,800 | 1,801 | 1,780 | 1,780 | -22 | -1.2% | 15,900 |
| 2025/06/30 | 1,805 | 1,817 | 1,801 | 1,802 | -3 | -0.2% | 31,100 |
| 2025/06/27 | 1,776 | 1,807 | 1,776 | 1,805 | +28 | +1.6% | 23,300 |
| 2025/06/26 | 1,777 | 1,789 | 1,773 | 1,777 | +6 | +0.3% | 11,100 |
| 2025/06/25 | 1,795 | 1,795 | 1,770 | 1,771 | -16 | -0.9% | 25,200 |
| 2025/06/24 | 1,809 | 1,828 | 1,765 | 1,787 | -10 | -0.6% | 33,800 |
| 2025/06/23 | 1,808 | 1,817 | 1,797 | 1,797 | -23 | -1.3% | 20,800 |
| 2025/06/20 | 1,839 | 1,840 | 1,810 | 1,820 | -14 | -0.8% | 15,200 |
| 2025/06/19 | 1,819 | 1,835 | 1,818 | 1,834 | +21 | +1.2% | 10,000 |
| 2025/06/18 | 1,807 | 1,815 | 1,801 | 1,813 | +16 | +0.9% | 12,400 |
| 2025/06/17 | 1,796 | 1,807 | 1,791 | 1,797 | -8 | -0.4% | 7,900 |
| 2025/06/16 | 1,807 | 1,809 | 1,792 | 1,805 | +14 | +0.8% | 13,500 |
| 2025/06/13 | 1,813 | 1,817 | 1,778 | 1,791 | -22 | -1.2% | 18,300 |
| 2025/06/12 | 1,806 | 1,823 | 1,806 | 1,813 | +6 | +0.3% | 9,700 |
| 2025/06/11 | 1,805 | 1,814 | 1,791 | 1,807 | +12 | +0.7% | 8,900 |
| 2025/06/10 | 1,822 | 1,824 | 1,794 | 1,795 | -33 | -1.8% | 15,400 |
| 2025/06/09 | 1,835 | 1,841 | 1,824 | 1,828 | -1 | -0.1% | 14,700 |
| 2025/06/06 | 1,836 | 1,837 | 1,814 | 1,829 | +22 | +1.2% | 30,600 |
| 2025/06/05 | 1,801 | 1,813 | 1,797 | 1,807 | +3 | +0.2% | 14,200 |
1～
50
件表示中 / 6248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 | 195,700円 | +8.9% | +6.6% | 4.85% | 20.69倍 | 2.06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 |
| ＣＡＣＨＤ | 213,800円 | +11.4% | +4.1% | 4.68% | 11.08倍 | 1.05倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| アルファポリス | 148,800円 | +17.5% | +14.6% | 1.61% | 18.80倍 | 3.15倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| エクサウィザー | 49,000円 | +20.3% | +999.9% | 0.00% | 103.59倍 | 17.21倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| ＡｎｙＭｉｎｄ | 69,000円 | +9.0% | -49.3% | 0.29% | 45.54倍 | 2.55倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
市場注目の銘柄
チャート関連のコラム
