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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 1,254 | 1,254 | 1,228 | 1,228 | -28 | -2.2% | 65,100 |
| 2023/03/17 | 1,226 | 1,264 | 1,226 | 1,256 | +33 | +2.7% | 62,200 |
| 2023/03/16 | 1,218 | 1,223 | 1,208 | 1,223 | -8 | -0.6% | 39,600 |
| 2023/03/15 | 1,238 | 1,250 | 1,230 | 1,231 | -3 | -0.2% | 33,200 |
| 2023/03/14 | 1,229 | 1,249 | 1,221 | 1,234 | -16 | -1.3% | 21,000 |
| 2023/03/13 | 1,255 | 1,255 | 1,222 | 1,250 | -28 | -2.2% | 37,100 |
| 2023/03/10 | 1,311 | 1,311 | 1,277 | 1,278 | -38 | -2.9% | 114,800 |
| 2023/03/09 | 1,291 | 1,318 | 1,291 | 1,316 | +26 | +2% | 41,700 |
| 2023/03/08 | 1,265 | 1,293 | 1,253 | 1,290 | +36 | +2.9% | 29,500 |
| 2023/03/07 | 1,270 | 1,271 | 1,254 | 1,254 | -16 | -1.3% | 28,400 |
| 2023/03/06 | 1,285 | 1,292 | 1,264 | 1,270 | -14 | -1.1% | 20,200 |
| 2023/03/03 | 1,278 | 1,290 | 1,268 | 1,284 | +12 | +0.9% | 66,100 |
| 2023/03/02 | 1,285 | 1,285 | 1,266 | 1,272 | -9 | -0.7% | 20,300 |
| 2023/03/01 | 1,259 | 1,289 | 1,258 | 1,281 | +22 | +1.7% | 14,600 |
| 2023/02/28 | 1,277 | 1,277 | 1,253 | 1,259 | -6 | -0.5% | 13,800 |
| 2023/02/27 | 1,250 | 1,267 | 1,239 | 1,265 | +5 | +0.4% | 23,000 |
| 2023/02/24 | 1,283 | 1,283 | 1,260 | 1,260 | -20 | -1.6% | 31,700 |
| 2023/02/22 | 1,248 | 1,282 | 1,239 | 1,280 | +24 | +1.9% | 30,800 |
| 2023/02/21 | 1,258 | 1,267 | 1,243 | 1,256 | +17 | +1.4% | 16,700 |
| 2023/02/20 | 1,243 | 1,252 | 1,234 | 1,239 | -7 | -0.6% | 9,300 |
| 2023/02/17 | 1,247 | 1,259 | 1,231 | 1,246 | -14 | -1.1% | 23,200 |
| 2023/02/16 | 1,240 | 1,261 | 1,237 | 1,260 | +25 | +2% | 22,100 |
| 2023/02/15 | 1,245 | 1,245 | 1,223 | 1,235 | -3 | -0.2% | 21,400 |
| 2023/02/14 | 1,241 | 1,247 | 1,226 | 1,238 | +8 | +0.7% | 16,700 |
| 2023/02/13 | 1,260 | 1,260 | 1,223 | 1,230 | -39 | -3.1% | 24,400 |
| 2023/02/10 | 1,237 | 1,273 | 1,235 | 1,269 | +22 | +1.8% | 22,500 |
| 2023/02/09 | 1,239 | 1,261 | 1,231 | 1,247 | +1 | +0.1% | 16,000 |
| 2023/02/08 | 1,239 | 1,246 | 1,223 | 1,246 | +10 | +0.8% | 11,200 |
| 2023/02/07 | 1,236 | 1,259 | 1,230 | 1,236 | -1 | -0.1% | 11,000 |
| 2023/02/06 | 1,237 | 1,253 | 1,225 | 1,237 | +11 | +0.9% | 23,000 |
| 2023/02/03 | 1,196 | 1,241 | 1,191 | 1,226 | +20 | +1.7% | 26,400 |
| 2023/02/02 | 1,237 | 1,237 | 1,182 | 1,206 | -13 | -1.1% | 30,600 |
| 2023/02/01 | 1,294 | 1,294 | 1,213 | 1,219 | -75 | -5.8% | 47,400 |
| 2023/01/31 | 1,380 | 1,380 | 1,289 | 1,294 | -86 | -6.2% | 59,000 |
| 2023/01/30 | 1,379 | 1,419 | 1,368 | 1,380 | +1 | +0.1% | 63,900 |
| 2023/01/27 | 1,388 | 1,388 | 1,354 | 1,379 | +1 | +0.1% | 13,000 |
| 2023/01/26 | 1,383 | 1,387 | 1,352 | 1,378 | +25 | +1.8% | 16,000 |
| 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 |
501～
550
件表示中 / 6158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 | 170,300円 | +9.9% | +2.0% | 4.87% | 20.62倍 | 1.85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 |
| ＱＰＳ研究 | 94,200円 | +72.4% | - | 0.00% | - | 5.59倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| ＩＧポート | 186,000円 | +9.7% | +24.5% | 0.81% | 31.88倍 | 4.76倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| オ ロ | 227,600円 | +15.7% | +5.7% | 2.20% | 17.27倍 | 3.52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 |
| ソラコム | 81,200円 | +13.5% | +0.3% | 0.00% | 118.20倍 | 3.80倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
市場注目の銘柄
チャート関連のコラム
