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 |
|---|---|---|---|---|---|---|---|
| 2001/05/21 | 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 |
| 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 |
5851～
5900
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
