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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,391 | 1,391 | 1,351 | 1,353 | -30 | -2.2% | 18,700 |
| 2023/01/24 | 1,369 | 1,394 | 1,346 | 1,383 | +44 | +3.3% | 23,900 |
| 2023/01/23 | 1,333 | 1,340 | 1,291 | 1,339 | +7 | +0.5% | 38,300 |
| 2023/01/20 | 1,361 | 1,361 | 1,317 | 1,332 | -29 | -2.1% | 18,200 |
| 2023/01/19 | 1,313 | 1,375 | 1,313 | 1,361 | +52 | +4% | 32,500 |
| 2023/01/18 | 1,311 | 1,323 | 1,293 | 1,309 | +13 | +1% | 14,100 |
| 2023/01/17 | 1,255 | 1,296 | 1,255 | 1,296 | +45 | +3.6% | 19,000 |
| 2023/01/16 | 1,275 | 1,295 | 1,244 | 1,251 | -39 | -3% | 25,100 |
| 2023/01/13 | 1,309 | 1,328 | 1,289 | 1,290 | -38 | -2.9% | 18,800 |
| 2023/01/12 | 1,357 | 1,368 | 1,325 | 1,328 | -28 | -2.1% | 19,200 |
| 2023/01/11 | 1,314 | 1,359 | 1,314 | 1,356 | +25 | +1.9% | 13,000 |
| 2023/01/10 | 1,353 | 1,370 | 1,331 | 1,331 | -17 | -1.3% | 18,100 |
| 2023/01/06 | 1,303 | 1,352 | 1,303 | 1,348 | +19 | +1.4% | 10,500 |
| 2023/01/05 | 1,306 | 1,346 | 1,306 | 1,329 | +9 | +0.7% | 15,800 |
| 2023/01/04 | 1,326 | 1,340 | 1,303 | 1,320 | -22 | -1.6% | 29,600 |
| 2022/12/30 | 1,388 | 1,400 | 1,342 | 1,342 | -52 | -3.7% | 20,200 |
| 2022/12/29 | 1,354 | 1,400 | 1,354 | 1,394 | +10 | +0.7% | 24,800 |
| 2022/12/28 | 1,418 | 1,419 | 1,341 | 1,384 | -42 | -2.9% | 56,200 |
| 2022/12/27 | 1,425 | 1,510 | 1,336 | 1,426 | +151 | +11.8% | 145,500 |
| 2022/12/26 | 1,260 | 1,275 | 1,250 | 1,275 | +8 | +0.6% | 7,600 |
| 2022/12/23 | 1,256 | 1,274 | 1,248 | 1,267 | +19 | +1.5% | 21,200 |
| 2022/12/22 | 1,232 | 1,256 | 1,231 | 1,248 | +17 | +1.4% | 17,100 |
| 2022/12/21 | 1,240 | 1,267 | 1,231 | 1,231 | -10 | -0.8% | 20,400 |
| 2022/12/20 | 1,272 | 1,280 | 1,235 | 1,241 | -49 | -3.8% | 22,500 |
| 2022/12/19 | 1,280 | 1,295 | 1,272 | 1,290 | +5 | +0.4% | 8,300 |
| 2022/12/16 | 1,302 | 1,313 | 1,285 | 1,285 | -13 | -1% | 15,600 |
| 2022/12/15 | 1,313 | 1,313 | 1,296 | 1,298 | -20 | -1.5% | 15,400 |
| 2022/12/14 | 1,326 | 1,326 | 1,287 | 1,318 | +14 | +1.1% | 17,900 |
| 2022/12/13 | 1,311 | 1,330 | 1,304 | 1,304 | +4 | +0.3% | 15,300 |
| 2022/12/12 | 1,286 | 1,320 | 1,285 | 1,300 | ±0 | ±0% | 14,100 |
| 2022/12/09 | 1,275 | 1,303 | 1,274 | 1,300 | +20 | +1.6% | 24,600 |
| 2022/12/08 | 1,280 | 1,287 | 1,257 | 1,280 | -2 | -0.2% | 30,000 |
| 2022/12/07 | 1,290 | 1,290 | 1,265 | 1,282 | +17 | +1.3% | 15,700 |
| 2022/12/06 | 1,277 | 1,286 | 1,250 | 1,265 | +1 | +0.1% | 32,400 |
| 2022/12/05 | 1,246 | 1,269 | 1,233 | 1,264 | +18 | +1.4% | 30,900 |
| 2022/12/02 | 1,278 | 1,278 | 1,243 | 1,246 | -44 | -3.4% | 20,100 |
| 2022/12/01 | 1,316 | 1,340 | 1,290 | 1,290 | +8 | +0.6% | 21,100 |
| 2022/11/30 | 1,249 | 1,295 | 1,245 | 1,282 | +30 | +2.4% | 21,800 |
| 2022/11/29 | 1,288 | 1,288 | 1,243 | 1,252 | -46 | -3.5% | 26,100 |
| 2022/11/28 | 1,307 | 1,311 | 1,287 | 1,298 | -14 | -1.1% | 11,400 |
| 2022/11/25 | 1,352 | 1,370 | 1,304 | 1,312 | -10 | -0.8% | 31,900 |
| 2022/11/24 | 1,284 | 1,326 | 1,284 | 1,322 | +65 | +5.2% | 26,300 |
| 2022/11/22 | 1,270 | 1,278 | 1,253 | 1,257 | -8 | -0.6% | 19,200 |
| 2022/11/21 | 1,265 | 1,280 | 1,259 | 1,265 | -4 | -0.3% | 11,000 |
| 2022/11/18 | 1,285 | 1,305 | 1,264 | 1,269 | -4 | -0.3% | 18,800 |
| 2022/11/17 | 1,244 | 1,275 | 1,244 | 1,273 | +15 | +1.2% | 19,100 |
| 2022/11/16 | 1,228 | 1,263 | 1,209 | 1,258 | +30 | +2.4% | 31,700 |
| 2022/11/15 | 1,205 | 1,234 | 1,205 | 1,228 | +37 | +3.1% | 32,600 |
| 2022/11/14 | 1,183 | 1,214 | 1,176 | 1,191 | +5 | +0.4% | 27,300 |
| 2022/11/11 | 1,170 | 1,186 | 1,162 | 1,186 | +44 | +3.9% | 17,500 |
451～
500
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
