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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,153 | 1,156 | 1,142 | 1,142 | -22 | -1.9% | 7,800 |
| 2022/11/09 | 1,158 | 1,186 | 1,147 | 1,164 | +10 | +0.9% | 14,800 |
| 2022/11/08 | 1,125 | 1,169 | 1,125 | 1,154 | +27 | +2.4% | 17,300 |
| 2022/11/07 | 1,119 | 1,138 | 1,118 | 1,127 | +8 | +0.7% | 10,500 |
| 2022/11/04 | 1,113 | 1,126 | 1,098 | 1,119 | -14 | -1.2% | 22,200 |
| 2022/11/02 | 1,149 | 1,149 | 1,129 | 1,133 | -25 | -2.2% | 22,400 |
| 2022/11/01 | 1,151 | 1,189 | 1,151 | 1,158 | +17 | +1.5% | 32,200 |
| 2022/10/31 | 1,114 | 1,147 | 1,114 | 1,141 | +18 | +1.6% | 35,000 |
| 2022/10/28 | 1,072 | 1,135 | 1,055 | 1,123 | +37 | +3.4% | 100,800 |
| 2022/10/27 | 1,106 | 1,135 | 1,083 | 1,086 | -25 | -2.3% | 37,400 |
| 2022/10/26 | 1,051 | 1,122 | 1,048 | 1,111 | +78 | +7.6% | 48,700 |
| 2022/10/25 | 1,016 | 1,047 | 980 | 1,033 | +23 | +2.3% | 52,800 |
| 2022/10/24 | 1,001 | 1,010 | 992 | 1,010 | +18 | +1.8% | 20,800 |
| 2022/10/21 | 995 | 1,010 | 990 | 992 | -13 | -1.3% | 23,500 |
| 2022/10/20 | 1,014 | 1,017 | 997 | 1,005 | -23 | -2.2% | 31,000 |
| 2022/10/19 | 1,020 | 1,038 | 1,007 | 1,028 | -3 | -0.3% | 26,800 |
| 2022/10/18 | 1,011 | 1,039 | 1,011 | 1,031 | +38 | +3.8% | 24,800 |
| 2022/10/17 | 1,023 | 1,032 | 991 | 993 | -30 | -2.9% | 35,300 |
| 2022/10/14 | 999 | 1,036 | 999 | 1,023 | +24 | +2.4% | 27,500 |
| 2022/10/13 | 1,062 | 1,062 | 996 | 999 | -75 | -7% | 39,900 |
| 2022/10/12 | 1,057 | 1,075 | 1,039 | 1,074 | -9 | -0.8% | 46,800 |
| 2022/10/11 | 1,042 | 1,090 | 1,042 | 1,083 | +29 | +2.8% | 55,600 |
| 2022/10/07 | 1,056 | 1,082 | 1,053 | 1,054 | -13 | -1.2% | 17,300 |
| 2022/10/06 | 1,099 | 1,099 | 1,062 | 1,067 | +18 | +1.7% | 24,000 |
| 2022/10/05 | 1,092 | 1,092 | 1,043 | 1,049 | -20 | -1.9% | 20,000 |
| 2022/10/04 | 1,042 | 1,077 | 1,021 | 1,069 | +27 | +2.6% | 26,700 |
| 2022/10/03 | 1,021 | 1,057 | 1,014 | 1,042 | +20 | +2% | 48,700 |
| 2022/09/30 | 1,006 | 1,031 | 1,006 | 1,022 | +17 | +1.7% | 29,300 |
| 2022/09/29 | 1,012 | 1,029 | 992 | 1,005 | -7 | -0.7% | 21,400 |
| 2022/09/28 | 1,005 | 1,017 | 991 | 1,012 | ±0 | ±0% | 26,100 |
| 2022/09/27 | 999 | 1,032 | 999 | 1,012 | +22 | +2.2% | 24,300 |
| 2022/09/26 | 1,021 | 1,021 | 990 | 990 | -37 | -3.6% | 31,300 |
| 2022/09/22 | 1,072 | 1,073 | 1,021 | 1,027 | -50 | -4.6% | 44,100 |
| 2022/09/21 | 1,097 | 1,097 | 1,059 | 1,077 | -5 | -0.5% | 27,400 |
| 2022/09/20 | 1,066 | 1,084 | 1,059 | 1,082 | +1 | +0.1% | 30,200 |
| 2022/09/16 | 1,068 | 1,085 | 1,058 | 1,081 | +2 | +0.2% | 25,900 |
| 2022/09/15 | 1,075 | 1,082 | 1,056 | 1,079 | +7 | +0.7% | 34,000 |
| 2022/09/14 | 1,043 | 1,074 | 1,032 | 1,072 | +5 | +0.5% | 36,500 |
| 2022/09/13 | 1,072 | 1,072 | 1,053 | 1,067 | -3 | -0.3% | 24,400 |
| 2022/09/12 | 1,062 | 1,076 | 1,049 | 1,070 | +24 | +2.3% | 20,400 |
| 2022/09/09 | 1,050 | 1,060 | 1,044 | 1,046 | -8 | -0.8% | 27,300 |
| 2022/09/08 | 1,030 | 1,054 | 1,021 | 1,054 | +38 | +3.7% | 50,200 |
| 2022/09/07 | 1,000 | 1,027 | 997 | 1,016 | +12 | +1.2% | 38,700 |
| 2022/09/06 | 1,023 | 1,029 | 993 | 1,004 | -13 | -1.3% | 25,700 |
| 2022/09/05 | 995 | 1,019 | 994 | 1,017 | +22 | +2.2% | 18,300 |
| 2022/09/02 | 1,015 | 1,015 | 985 | 995 | -20 | -2% | 35,500 |
| 2022/09/01 | 1,034 | 1,035 | 1,012 | 1,015 | -31 | -3% | 26,800 |
| 2022/08/31 | 1,059 | 1,060 | 1,043 | 1,046 | -22 | -2.1% | 23,800 |
| 2022/08/30 | 1,066 | 1,068 | 1,054 | 1,068 | +7 | +0.7% | 25,300 |
| 2022/08/29 | 1,078 | 1,080 | 1,061 | 1,061 | -47 | -4.2% | 20,100 |
501～
550
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
