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 |
|---|---|---|---|---|---|---|---|
| 2001/06/07 | 1,122 | 1,130 | 1,120 | 1,130 | ±0 | ±0% | 17,000 |
| 2001/06/06 | 1,150 | 1,165 | 1,130 | 1,130 | -30 | -2.6% | 45,500 |
| 2001/06/05 | 1,162 | 1,180 | 1,160 | 1,160 | -20 | -1.7% | 5,000 |
| 2001/06/04 | 1,209 | 1,209 | 1,180 | 1,180 | -30 | -2.5% | 6,000 |
| 2001/06/01 | 1,220 | 1,220 | 1,210 | 1,210 | -30 | -2.4% | 4,000 |
| 2001/05/31 | 1,203 | 1,240 | 1,203 | 1,240 | +40 | +3.3% | 3,000 |
| 2001/05/30 | 1,230 | 1,230 | 1,200 | 1,200 | -65 | -5.1% | 15,000 |
| 2001/05/29 | 1,251 | 1,265 | 1,250 | 1,265 | ±0 | ±0% | 4,000 |
| 2001/05/28 | 1,300 | 1,300 | 1,265 | 1,265 | -25 | -1.9% | 6,000 |
| 2001/05/25 | 1,313 | 1,313 | 1,282 | 1,290 | +10 | +0.8% | 23,000 |
| 2001/05/24 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 1,000 |
| 2001/05/23 | 1,285 | 1,300 | 1,280 | 1,280 | -23 | -1.8% | 2,500 |
| 2001/05/22 | 1,301 | 1,315 | 1,301 | 1,303 | +13 | +1% | 9,500 |
| 2001/05/21 | 1,301 | 1,301 | 1,290 | 1,290 | -7 | -0.5% | 4,500 |
| 2001/05/18 | 1,320 | 1,320 | 1,297 | 1,297 | -3 | -0.2% | 34,000 |
| 2001/05/17 | 1,340 | 1,340 | 1,295 | 1,300 | -20 | -1.5% | 24,500 |
| 2001/05/16 | 1,297 | 1,320 | 1,297 | 1,320 | +24 | +1.9% | 12,500 |
| 2001/05/15 | 1,300 | 1,300 | 1,295 | 1,296 | -4 | -0.3% | 9,500 |
| 2001/05/14 | 1,300 | 1,300 | 1,295 | 1,300 | -15 | -1.1% | 14,500 |
| 2001/05/11 | 1,335 | 1,350 | 1,315 | 1,315 | -5 | -0.4% | 9,500 |
| 2001/05/10 | 1,335 | 1,335 | 1,320 | 1,320 | -15 | -1.1% | 5,500 |
| 2001/05/09 | 1,391 | 1,400 | 1,335 | 1,335 | -44 | -3.2% | 8,500 |
| 2001/05/08 | 1,351 | 1,384 | 1,350 | 1,379 | +48 | +3.6% | 14,500 |
| 2001/05/07 | 1,330 | 1,352 | 1,320 | 1,331 | +21 | +1.6% | 18,500 |
| 2001/05/02 | 1,310 | 1,350 | 1,306 | 1,310 | -40 | -3% | 6,000 |
| 2001/05/01 | 1,240 | 1,350 | 1,240 | 1,350 | +50 | +3.8% | 5,000 |
| 2001/04/27 | 1,299 | 1,300 | 1,299 | 1,300 | +68 | +5.5% | 2,500 |
| 2001/04/26 | 1,221 | 1,260 | 1,221 | 1,232 | -32 | -2.5% | 6,500 |
| 2001/04/25 | 1,264 | 1,264 | 1,264 | 1,264 | -1 | -0.1% | 500 |
| 2001/04/24 | 1,260 | 1,265 | 1,260 | 1,265 | +25 | +2% | 1,500 |
| 2001/04/23 | 1,250 | 1,250 | 1,240 | 1,240 | -30 | -2.4% | 4,000 |
| 2001/04/20 | 1,240 | 1,289 | 1,240 | 1,270 | +11 | +0.9% | 5,500 |
| 2001/04/19 | 1,248 | 1,259 | 1,231 | 1,259 | +49 | +4% | 16,000 |
| 2001/04/18 | 1,200 | 1,210 | 1,195 | 1,210 | +5 | +0.4% | 12,000 |
| 2001/04/17 | 1,205 | 1,205 | 1,205 | 1,205 | - | - | 500 |
| 2001/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/13 | 1,190 | 1,205 | 1,190 | 1,205 | +23 | +1.9% | 1,000 |
| 2001/04/12 | 1,182 | 1,182 | 1,182 | 1,182 | +2 | +0.2% | 500 |
| 2001/04/11 | 1,200 | 1,200 | 1,180 | 1,180 | ±0 | ±0% | 4,000 |
| 2001/04/10 | 1,180 | 1,180 | 1,180 | 1,180 | -20 | -1.7% | 1,000 |
| 2001/04/09 | 1,201 | 1,201 | 1,200 | 1,200 | ±0 | ±0% | 4,000 |
| 2001/04/06 | 1,208 | 1,208 | 1,200 | 1,200 | +20 | +1.7% | 3,500 |
| 2001/04/05 | 1,180 | 1,180 | 1,180 | 1,180 | -20 | -1.7% | 500 |
| 2001/04/04 | 1,201 | 1,201 | 1,200 | 1,200 | ±0 | ±0% | 5,500 |
| 2001/04/03 | 1,170 | 1,201 | 1,170 | 1,200 | +30 | +2.6% | 6,500 |
| 2001/04/02 | 1,181 | 1,181 | 1,170 | 1,170 | ±0 | ±0% | 2,500 |
| 2001/03/30 | 1,220 | 1,220 | 1,170 | 1,170 | -30 | -2.5% | 1,000 |
| 2001/03/29 | 1,188 | 1,220 | 1,188 | 1,200 | -2 | -0.2% | 6,000 |
| 2001/03/28 | 1,230 | 1,230 | 1,202 | 1,202 | -18 | -1.5% | 2,000 |
| 2001/03/27 | 1,221 | 1,221 | 1,200 | 1,220 | -10 | -0.8% | 6,000 |
5751～
5800
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
