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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 500 |
| 2004/06/23 | 1,411 | 1,411 | 1,400 | 1,400 | - | - | 5,000 |
| 2004/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/21 | 1,460 | 1,490 | 1,411 | 1,411 | -29 | -2% | 1,500 |
| 2004/06/18 | 1,440 | 1,440 | 1,440 | 1,440 | +60 | +4.3% | 1,500 |
| 2004/06/17 | 1,400 | 1,400 | 1,350 | 1,380 | - | - | 9,000 |
| 2004/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/15 | 1,400 | 1,400 | 1,400 | 1,400 | ±0 | ±0% | 500 |
| 2004/06/14 | 1,390 | 1,400 | 1,390 | 1,400 | -70 | -4.8% | 1,500 |
| 2004/06/11 | 1,390 | 1,470 | 1,390 | 1,470 | - | - | 10,500 |
| 2004/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/09 | 1,450 | 1,470 | 1,450 | 1,470 | +60 | +4.3% | 5,000 |
| 2004/06/08 | 1,400 | 1,410 | 1,400 | 1,410 | ±0 | ±0% | 2,000 |
| 2004/06/07 | 1,410 | 1,410 | 1,410 | 1,410 | - | - | 1,500 |
| 2004/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/03 | 1,350 | 1,350 | 1,350 | 1,350 | -40 | -2.9% | 2,500 |
| 2004/06/02 | 1,395 | 1,400 | 1,390 | 1,390 | -10 | -0.7% | 3,500 |
| 2004/06/01 | 1,390 | 1,400 | 1,390 | 1,400 | +10 | +0.7% | 2,000 |
| 2004/05/31 | 1,390 | 1,390 | 1,390 | 1,390 | +40 | +3% | 500 |
| 2004/05/28 | 1,350 | 1,350 | 1,350 | 1,350 | -30 | -2.2% | 1,500 |
| 2004/05/27 | 1,390 | 1,390 | 1,380 | 1,380 | ±0 | ±0% | 1,500 |
| 2004/05/26 | 1,380 | 1,380 | 1,380 | 1,380 | -10 | -0.7% | 500 |
| 2004/05/25 | 1,390 | 1,390 | 1,390 | 1,390 | +60 | +4.5% | 500 |
| 2004/05/24 | 1,350 | 1,350 | 1,330 | 1,330 | +30 | +2.3% | 1,000 |
| 2004/05/21 | 1,300 | 1,300 | 1,300 | 1,300 | +40 | +3.2% | 1,500 |
| 2004/05/20 | 1,260 | 1,260 | 1,260 | 1,260 | +59 | +4.9% | 1,000 |
| 2004/05/19 | 1,202 | 1,230 | 1,201 | 1,201 | +1 | +0.1% | 3,000 |
| 2004/05/18 | 1,200 | 1,200 | 1,190 | 1,200 | +16 | +1.4% | 8,000 |
| 2004/05/17 | 1,190 | 1,200 | 1,184 | 1,184 | -76 | -6% | 7,000 |
| 2004/05/14 | 1,330 | 1,330 | 1,260 | 1,260 | -72 | -5.4% | 5,500 |
| 2004/05/13 | 1,332 | 1,332 | 1,332 | 1,332 | +2 | +0.2% | 1,000 |
| 2004/05/12 | 1,350 | 1,350 | 1,301 | 1,330 | -20 | -1.5% | 3,000 |
| 2004/05/11 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 10,000 |
| 2004/05/10 | 1,399 | 1,399 | 1,340 | 1,350 | - | - | 22,500 |
| 2004/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/06 | 1,510 | 1,511 | 1,470 | 1,470 | -30 | -2% | 7,500 |
| 2004/04/30 | 1,465 | 1,500 | 1,462 | 1,500 | -25 | -1.6% | 5,000 |
| 2004/04/28 | 1,480 | 1,525 | 1,480 | 1,525 | -75 | -4.7% | 2,500 |
| 2004/04/27 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 1,500 |
| 2004/04/26 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 6,500 |
| 2004/04/23 | 1,600 | 1,600 | 1,599 | 1,600 | +1 | +0.1% | 5,000 |
| 2004/04/22 | 1,580 | 1,599 | 1,580 | 1,599 | +19 | +1.2% | 6,000 |
| 2004/04/21 | 1,550 | 1,580 | 1,550 | 1,580 | ±0 | ±0% | 3,000 |
| 2004/04/20 | 1,550 | 1,580 | 1,550 | 1,580 | +30 | +1.9% | 3,000 |
| 2004/04/19 | 1,576 | 1,576 | 1,550 | 1,550 | ±0 | ±0% | 5,000 |
| 2004/04/16 | 1,550 | 1,551 | 1,550 | 1,550 | +20 | +1.3% | 4,000 |
| 2004/04/15 | 1,520 | 1,530 | 1,520 | 1,530 | +24 | +1.6% | 9,500 |
| 2004/04/14 | 1,499 | 1,506 | 1,499 | 1,506 | +6 | +0.4% | 5,500 |
| 2004/04/13 | 1,525 | 1,525 | 1,500 | 1,500 | ±0 | ±0% | 4,500 |
| 2004/04/12 | 1,420 | 1,500 | 1,420 | 1,500 | +80 | +5.6% | 13,500 |
5001～
5050
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
