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 |
|---|---|---|---|---|---|---|---|
| 2001/08/17 | 1,035 | 1,035 | 1,030 | 1,030 | - | - | 3,000 |
| 2001/08/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/08/15 | 1,035 | 1,040 | 1,035 | 1,040 | +4 | +0.4% | 2,000 |
| 2001/08/14 | 1,036 | 1,036 | 1,036 | 1,036 | -1 | -0.1% | 500 |
| 2001/08/13 | 1,040 | 1,040 | 1,037 | 1,037 | +2 | +0.2% | 2,000 |
| 2001/08/10 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 1,000 |
| 2001/08/09 | 1,035 | 1,035 | 1,035 | 1,035 | +5 | +0.5% | 2,500 |
| 2001/08/08 | 1,050 | 1,051 | 1,030 | 1,030 | -30 | -2.8% | 16,000 |
| 2001/08/07 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 1,000 |
| 2001/08/06 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 1,000 |
| 2001/08/03 | 1,050 | 1,069 | 1,050 | 1,060 | ±0 | ±0% | 2,500 |
| 2001/08/02 | 1,070 | 1,070 | 1,060 | 1,060 | -10 | -0.9% | 1,000 |
| 2001/08/01 | 1,070 | 1,070 | 1,070 | 1,070 | ±0 | ±0% | 1,000 |
| 2001/07/31 | 1,030 | 1,070 | 1,030 | 1,070 | +39 | +3.8% | 1,500 |
| 2001/07/30 | 1,035 | 1,035 | 1,030 | 1,031 | -4 | -0.4% | 3,000 |
| 2001/07/27 | 1,035 | 1,035 | 1,035 | 1,035 | ±0 | ±0% | 500 |
| 2001/07/26 | 1,035 | 1,035 | 1,035 | 1,035 | -60 | -5.5% | 500 |
| 2001/07/25 | 1,095 | 1,095 | 1,095 | 1,095 | +20 | +1.9% | 1,500 |
| 2001/07/24 | 1,050 | 1,075 | 1,030 | 1,075 | +25 | +2.4% | 6,000 |
| 2001/07/23 | 1,070 | 1,075 | 1,050 | 1,050 | - | - | 6,500 |
| 2001/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/18 | 1,120 | 1,120 | 1,060 | 1,060 | - | - | 3,000 |
| 2001/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/13 | 1,060 | 1,080 | 1,060 | 1,080 | +10 | +0.9% | 1,000 |
| 2001/07/12 | 1,090 | 1,095 | 1,070 | 1,070 | +40 | +3.9% | 2,500 |
| 2001/07/11 | 1,030 | 1,030 | 1,030 | 1,030 | +5 | +0.5% | 8,000 |
| 2001/07/10 | 1,069 | 1,069 | 1,020 | 1,025 | -45 | -4.2% | 4,500 |
| 2001/07/09 | 1,099 | 1,099 | 1,020 | 1,070 | -30 | -2.7% | 3,000 |
| 2001/07/06 | 1,139 | 1,139 | 1,100 | 1,100 | -40 | -3.5% | 3,000 |
| 2001/07/05 | 1,100 | 1,140 | 1,100 | 1,140 | +27 | +2.4% | 2,500 |
| 2001/07/04 | 1,113 | 1,113 | 1,113 | 1,113 | -16 | -1.4% | 1,500 |
| 2001/07/03 | 1,139 | 1,140 | 1,113 | 1,129 | -10 | -0.9% | 8,000 |
| 2001/07/02 | 1,139 | 1,139 | 1,139 | 1,139 | ±0 | ±0% | 500 |
| 2001/06/29 | 1,139 | 1,140 | 1,139 | 1,139 | -10 | -0.9% | 3,500 |
| 2001/06/28 | 1,125 | 1,149 | 1,120 | 1,149 | -1 | -0.1% | 2,000 |
| 2001/06/27 | 1,125 | 1,150 | 1,125 | 1,150 | -10 | -0.9% | 1,500 |
| 2001/06/26 | 1,159 | 1,160 | 1,159 | 1,160 | -24 | -2% | 1,000 |
| 2001/06/25 | 1,120 | 1,185 | 1,115 | 1,184 | +64 | +5.7% | 3,000 |
| 2001/06/22 | 1,116 | 1,120 | 1,116 | 1,120 | +6 | +0.5% | 2,500 |
| 2001/06/21 | 1,114 | 1,114 | 1,114 | 1,114 | +1 | +0.1% | 500 |
| 2001/06/20 | 1,113 | 1,113 | 1,113 | 1,113 | -2 | -0.2% | 2,000 |
| 2001/06/19 | 1,120 | 1,120 | 1,115 | 1,115 | -6 | -0.5% | 2,500 |
| 2001/06/18 | 1,123 | 1,123 | 1,121 | 1,121 | -2 | -0.2% | 2,500 |
| 2001/06/15 | 1,123 | 1,123 | 1,120 | 1,123 | -27 | -2.3% | 4,500 |
| 2001/06/14 | 1,123 | 1,150 | 1,123 | 1,150 | +25 | +2.2% | 1,500 |
| 2001/06/13 | 1,130 | 1,130 | 1,120 | 1,125 | -34 | -2.9% | 7,000 |
| 2001/06/12 | 1,159 | 1,159 | 1,159 | 1,159 | -20 | -1.7% | 1,000 |
| 2001/06/11 | 1,131 | 1,179 | 1,131 | 1,179 | +48 | +4.2% | 3,500 |
| 2001/06/08 | 1,130 | 1,131 | 1,130 | 1,131 | +1 | +0.1% | 1,000 |
5701～
5750
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
