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 |
|---|---|---|---|---|---|---|---|
| 2004/03/16 | 1,199 | 1,199 | 1,160 | 1,160 | -40 | -3.3% | 1,000 |
| 2004/03/15 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 2004/03/12 | 1,209 | 1,209 | 1,200 | 1,200 | -9 | -0.7% | 3,500 |
| 2004/03/11 | 1,209 | 1,209 | 1,209 | 1,209 | -41 | -3.3% | 500 |
| 2004/03/10 | 1,250 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 3,500 |
| 2004/03/09 | 1,259 | 1,259 | 1,230 | 1,250 | -10 | -0.8% | 5,000 |
| 2004/03/08 | 1,261 | 1,290 | 1,260 | 1,260 | +10 | +0.8% | 2,000 |
| 2004/03/05 | 1,220 | 1,290 | 1,220 | 1,250 | +30 | +2.5% | 15,000 |
| 2004/03/04 | 1,210 | 1,220 | 1,210 | 1,220 | +10 | +0.8% | 1,500 |
| 2004/03/03 | 1,200 | 1,210 | 1,180 | 1,210 | +10 | +0.8% | 4,000 |
| 2004/03/02 | 1,190 | 1,200 | 1,180 | 1,200 | +10 | +0.8% | 10,500 |
| 2004/03/01 | 1,180 | 1,190 | 1,160 | 1,190 | +30 | +2.6% | 7,500 |
| 2004/02/27 | 1,160 | 1,160 | 1,150 | 1,160 | +15 | +1.3% | 8,500 |
| 2004/02/26 | 1,140 | 1,145 | 1,140 | 1,145 | +25 | +2.2% | 3,000 |
| 2004/02/25 | 1,140 | 1,140 | 1,100 | 1,120 | ±0 | ±0% | 6,500 |
| 2004/02/24 | 1,125 | 1,140 | 1,110 | 1,120 | -25 | -2.2% | 5,000 |
| 2004/02/23 | 1,145 | 1,148 | 1,140 | 1,145 | +20 | +1.8% | 8,000 |
| 2004/02/20 | 1,112 | 1,130 | 1,112 | 1,125 | -9 | -0.8% | 4,000 |
| 2004/02/19 | 1,134 | 1,134 | 1,130 | 1,134 | -1 | -0.1% | 3,000 |
| 2004/02/18 | 1,111 | 1,135 | 1,111 | 1,135 | -15 | -1.3% | 2,500 |
| 2004/02/17 | 1,150 | 1,150 | 1,110 | 1,150 | -20 | -1.7% | 4,000 |
| 2004/02/16 | 1,150 | 1,170 | 1,100 | 1,170 | +20 | +1.7% | 10,500 |
| 2004/02/13 | 1,150 | 1,150 | 1,140 | 1,150 | +30 | +2.7% | 5,500 |
| 2004/02/12 | 1,120 | 1,135 | 1,120 | 1,120 | +10 | +0.9% | 5,000 |
| 2004/02/10 | 1,107 | 1,110 | 1,100 | 1,110 | ±0 | ±0% | 6,000 |
| 2004/02/09 | 1,111 | 1,111 | 1,110 | 1,110 | ±0 | ±0% | 6,500 |
| 2004/02/06 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 9,000 |
| 2004/02/05 | 1,110 | 1,120 | 1,110 | 1,110 | -45 | -3.9% | 20,500 |
| 2004/02/04 | 1,116 | 1,160 | 1,110 | 1,155 | +55 | +5% | 20,000 |
| 2004/02/03 | 1,100 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 10,500 |
| 2004/02/02 | 1,070 | 1,100 | 1,060 | 1,100 | +20 | +1.9% | 16,000 |
| 2004/01/30 | 1,070 | 1,100 | 1,070 | 1,080 | ±0 | ±0% | 4,500 |
| 2004/01/29 | 1,059 | 1,080 | 1,059 | 1,080 | +20 | +1.9% | 31,500 |
| 2004/01/28 | 1,050 | 1,070 | 1,050 | 1,060 | +16 | +1.5% | 35,500 |
| 2004/01/27 | 1,000 | 1,049 | 1,000 | 1,044 | +64 | +6.5% | 21,500 |
| 2004/01/26 | 969 | 984 | 969 | 980 | +11 | +1.1% | 4,000 |
| 2004/01/23 | 950 | 969 | 949 | 969 | +39 | +4.2% | 4,500 |
| 2004/01/22 | 930 | 932 | 930 | 930 | ±0 | ±0% | 43,500 |
| 2004/01/21 | 923 | 930 | 920 | 930 | +7 | +0.8% | 7,000 |
| 2004/01/20 | 923 | 933 | 923 | 923 | +1 | +0.1% | 3,500 |
| 2004/01/19 | 924 | 925 | 920 | 922 | ±0 | ±0% | 13,500 |
| 2004/01/16 | 912 | 922 | 912 | 922 | ±0 | ±0% | 7,500 |
| 2004/01/15 | 949 | 955 | 922 | 922 | -27 | -2.8% | 15,500 |
| 2004/01/14 | 955 | 955 | 949 | 949 | -16 | -1.7% | 3,000 |
| 2004/01/13 | 967 | 975 | 965 | 965 | +4 | +0.4% | 8,000 |
| 2004/01/09 | 970 | 970 | 961 | 961 | -8 | -0.8% | 4,500 |
| 2004/01/08 | 970 | 970 | 969 | 969 | -6 | -0.6% | 1,000 |
| 2004/01/07 | 970 | 975 | 970 | 975 | -5 | -0.5% | 3,000 |
| 2004/01/06 | 994 | 995 | 980 | 980 | -45 | -4.4% | 3,000 |
| 2004/01/05 | 1,026 | 1,026 | 1,025 | 1,025 | +69 | +7.2% | 9,000 |
5251～
5300
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% | 21.16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% | 34.59倍 | 3.27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
