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 |
|---|---|---|---|---|---|---|---|
| 2001/03/26 | 1,270 | 1,280 | 1,230 | 1,230 | +20 | +1.7% | 2,000 |
| 2001/03/23 | 1,220 | 1,220 | 1,210 | 1,210 | +30 | +2.5% | 3,000 |
| 2001/03/22 | 1,200 | 1,240 | 1,180 | 1,180 | +40 | +3.5% | 5,000 |
| 2001/03/21 | 1,140 | 1,150 | 1,140 | 1,140 | ±0 | ±0% | 11,500 |
| 2001/03/19 | 1,150 | 1,160 | 1,140 | 1,140 | -40 | -3.4% | 3,000 |
| 2001/03/16 | 1,180 | 1,180 | 1,180 | 1,180 | +40 | +3.5% | 1,000 |
| 2001/03/15 | 1,144 | 1,144 | 1,140 | 1,140 | -1 | -0.1% | 3,500 |
| 2001/03/14 | 1,141 | 1,141 | 1,141 | 1,141 | -29 | -2.5% | 500 |
| 2001/03/13 | 1,200 | 1,200 | 1,170 | 1,170 | -42 | -3.5% | 2,500 |
| 2001/03/12 | 1,215 | 1,215 | 1,212 | 1,212 | -18 | -1.5% | 3,500 |
| 2001/03/09 | 1,240 | 1,240 | 1,230 | 1,230 | - | - | 9,000 |
| 2001/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/06 | 1,231 | 1,251 | 1,231 | 1,250 | +18 | +1.5% | 3,000 |
| 2001/03/05 | 1,232 | 1,232 | 1,232 | 1,232 | -67 | -5.2% | 1,500 |
| 2001/03/02 | 1,300 | 1,300 | 1,298 | 1,299 | +59 | +4.8% | 6,500 |
| 2001/03/01 | 1,240 | 1,240 | 1,240 | 1,240 | +19 | +1.6% | 500 |
| 2001/02/28 | 1,280 | 1,280 | 1,211 | 1,221 | -79 | -6.1% | 8,500 |
| 2001/02/27 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 2001/02/26 | 1,301 | 1,301 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 2001/02/23 | 1,299 | 1,300 | 1,299 | 1,300 | +1 | +0.1% | 3,000 |
| 2001/02/22 | 1,299 | 1,299 | 1,299 | 1,299 | -1 | -0.1% | 6,000 |
| 2001/02/21 | 1,299 | 1,300 | 1,299 | 1,300 | ±0 | ±0% | 4,000 |
| 2001/02/20 | 1,379 | 1,379 | 1,299 | 1,300 | -100 | -7.1% | 9,500 |
| 2001/02/19 | 1,430 | 1,430 | 1,400 | 1,400 | - | - | 1,000 |
| 2001/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/15 | 1,299 | 1,359 | 1,299 | 1,359 | -6 | -0.4% | 2,500 |
| 2001/02/14 | 1,365 | 1,365 | 1,365 | 1,365 | +66 | +5.1% | 500 |
| 2001/02/13 | 1,300 | 1,300 | 1,299 | 1,299 | -1 | -0.1% | 2,000 |
| 2001/02/09 | 1,310 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 6,000 |
| 2001/02/08 | 1,299 | 1,310 | 1,280 | 1,300 | - | - | 14,500 |
| 2001/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/06 | 1,310 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 4,000 |
| 2001/02/05 | 1,351 | 1,351 | 1,320 | 1,320 | -30 | -2.2% | 4,500 |
| 2001/02/02 | 1,320 | 1,350 | 1,320 | 1,350 | +70 | +5.5% | 8,000 |
| 2001/02/01 | 1,250 | 1,300 | 1,250 | 1,280 | +20 | +1.6% | 18,000 |
| 2001/01/31 | 1,300 | 1,320 | 1,260 | 1,260 | -60 | -4.5% | 8,000 |
| 2001/01/30 | 1,241 | 1,320 | 1,241 | 1,320 | +60 | +4.8% | 4,000 |
| 2001/01/29 | 1,240 | 1,260 | 1,240 | 1,260 | +20 | +1.6% | 1,000 |
| 2001/01/26 | 1,300 | 1,320 | 1,240 | 1,240 | +8 | +0.6% | 4,000 |
| 2001/01/25 | 1,230 | 1,251 | 1,230 | 1,232 | +1 | +0.1% | 7,000 |
| 2001/01/24 | 1,231 | 1,231 | 1,231 | 1,231 | -9 | -0.7% | 1,500 |
| 2001/01/23 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 2,000 |
| 2001/01/22 | 1,250 | 1,290 | 1,240 | 1,240 | -30 | -2.4% | 5,500 |
| 2001/01/19 | 1,300 | 1,300 | 1,270 | 1,270 | ±0 | ±0% | 10,500 |
| 2001/01/18 | 1,261 | 1,275 | 1,261 | 1,270 | +49 | +4% | 3,000 |
| 2001/01/17 | 1,220 | 1,250 | 1,220 | 1,221 | +1 | +0.1% | 3,000 |
| 2001/01/16 | 1,180 | 1,220 | 1,180 | 1,220 | +45 | +3.8% | 3,000 |
| 2001/01/15 | 1,150 | 1,175 | 1,150 | 1,175 | +15 | +1.3% | 6,500 |
| 2001/01/12 | 1,250 | 1,250 | 1,150 | 1,160 | -40 | -3.3% | 5,000 |
5801～
5850
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
