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 |
|---|---|---|---|---|---|---|---|
| 2004/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/09 | 1,430 | 1,430 | 1,430 | 1,430 | - | - | 500 |
| 2004/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/08/05 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 3,000 |
| 2004/08/04 | 1,460 | 1,460 | 1,460 | 1,460 | ±0 | ±0% | 6,500 |
| 2004/08/03 | 1,515 | 1,515 | 1,460 | 1,460 | - | - | 3,500 |
| 2004/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/30 | 1,450 | 1,450 | 1,450 | 1,450 | +40 | +2.8% | 17,500 |
| 2004/07/29 | 1,410 | 1,410 | 1,410 | 1,410 | ±0 | ±0% | 12,500 |
| 2004/07/28 | 1,420 | 1,420 | 1,410 | 1,410 | -10 | -0.7% | 16,000 |
| 2004/07/27 | 1,499 | 1,499 | 1,420 | 1,420 | - | - | 2,500 |
| 2004/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/23 | 1,540 | 1,540 | 1,500 | 1,500 | -10 | -0.7% | 12,500 |
| 2004/07/22 | 1,501 | 1,520 | 1,500 | 1,510 | +10 | +0.7% | 42,000 |
| 2004/07/21 | 1,430 | 1,500 | 1,430 | 1,500 | - | - | 20,500 |
| 2004/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/16 | 1,460 | 1,460 | 1,430 | 1,430 | -35 | -2.4% | 1,500 |
| 2004/07/15 | 1,465 | 1,465 | 1,465 | 1,465 | - | - | 500 |
| 2004/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/07/13 | 1,450 | 1,450 | 1,450 | 1,450 | +25 | +1.8% | 1,000 |
| 2004/07/12 | 1,425 | 1,425 | 1,425 | 1,425 | -5 | -0.3% | 2,000 |
| 2004/07/09 | 1,430 | 1,430 | 1,430 | 1,430 | ±0 | ±0% | 2,500 |
| 2004/07/08 | 1,430 | 1,430 | 1,430 | 1,430 | +4 | +0.3% | 1,000 |
| 2004/07/07 | 1,426 | 1,426 | 1,426 | 1,426 | -4 | -0.3% | 2,000 |
| 2004/07/06 | 1,430 | 1,430 | 1,430 | 1,430 | +5 | +0.4% | 2,500 |
| 2004/07/05 | 1,425 | 1,425 | 1,425 | 1,425 | -45 | -3.1% | 500 |
| 2004/07/02 | 1,470 | 1,470 | 1,470 | 1,470 | +20 | +1.4% | 500 |
| 2004/07/01 | 1,450 | 1,450 | 1,450 | 1,450 | - | - | 3,000 |
| 2004/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/06/28 | 1,412 | 1,412 | 1,412 | 1,412 | +1 | +0.1% | 2,000 |
| 2004/06/25 | 1,473 | 1,474 | 1,411 | 1,411 | +11 | +0.8% | 2,500 |
| 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 |
5151～
5200
件表示中 / 6253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 | 200,200円 | +8.9% | +6.6% | 4.75% | 21.17倍 | 2.11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 |
| ＵＬＳ－Ｇ | 705,000円 | +20.4% | +17.5% | 1.01% | 20.11倍 | 4.00倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| ＢＡＳＥ | 37,500円 | +22.7% | +23.6% | 0.00% | 34.60倍 | 3.28倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| ＣＡＣＨＤ | 214,200円 | +11.4% | +4.1% | 4.67% | 11.10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 |
| オ ロ | 274,400円 | +15.7% | +5.7% | 1.82% | 20.55倍 | 4.38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
