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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 1,306 | 1,346 | 1,306 | 1,329 | +9 | +0.7% | 15,800 |
| 2023/01/04 | 1,326 | 1,340 | 1,303 | 1,320 | -22 | -1.6% | 29,600 |
| 2022/12/30 | 1,388 | 1,400 | 1,342 | 1,342 | -52 | -3.7% | 20,200 |
| 2022/12/29 | 1,354 | 1,400 | 1,354 | 1,394 | +10 | +0.7% | 24,800 |
| 2022/12/28 | 1,418 | 1,419 | 1,341 | 1,384 | -42 | -2.9% | 56,200 |
| 2022/12/27 | 1,425 | 1,510 | 1,336 | 1,426 | +151 | +11.8% | 145,500 |
| 2022/12/26 | 1,260 | 1,275 | 1,250 | 1,275 | +8 | +0.6% | 7,600 |
| 2022/12/23 | 1,256 | 1,274 | 1,248 | 1,267 | +19 | +1.5% | 21,200 |
| 2022/12/22 | 1,232 | 1,256 | 1,231 | 1,248 | +17 | +1.4% | 17,100 |
| 2022/12/21 | 1,240 | 1,267 | 1,231 | 1,231 | -10 | -0.8% | 20,400 |
| 2022/12/20 | 1,272 | 1,280 | 1,235 | 1,241 | -49 | -3.8% | 22,500 |
| 2022/12/19 | 1,280 | 1,295 | 1,272 | 1,290 | +5 | +0.4% | 8,300 |
| 2022/12/16 | 1,302 | 1,313 | 1,285 | 1,285 | -13 | -1% | 15,600 |
| 2022/12/15 | 1,313 | 1,313 | 1,296 | 1,298 | -20 | -1.5% | 15,400 |
| 2022/12/14 | 1,326 | 1,326 | 1,287 | 1,318 | +14 | +1.1% | 17,900 |
| 2022/12/13 | 1,311 | 1,330 | 1,304 | 1,304 | +4 | +0.3% | 15,300 |
| 2022/12/12 | 1,286 | 1,320 | 1,285 | 1,300 | ±0 | ±0% | 14,100 |
| 2022/12/09 | 1,275 | 1,303 | 1,274 | 1,300 | +20 | +1.6% | 24,600 |
| 2022/12/08 | 1,280 | 1,287 | 1,257 | 1,280 | -2 | -0.2% | 30,000 |
| 2022/12/07 | 1,290 | 1,290 | 1,265 | 1,282 | +17 | +1.3% | 15,700 |
| 2022/12/06 | 1,277 | 1,286 | 1,250 | 1,265 | +1 | +0.1% | 32,400 |
| 2022/12/05 | 1,246 | 1,269 | 1,233 | 1,264 | +18 | +1.4% | 30,900 |
| 2022/12/02 | 1,278 | 1,278 | 1,243 | 1,246 | -44 | -3.4% | 20,100 |
| 2022/12/01 | 1,316 | 1,340 | 1,290 | 1,290 | +8 | +0.6% | 21,100 |
| 2022/11/30 | 1,249 | 1,295 | 1,245 | 1,282 | +30 | +2.4% | 21,800 |
| 2022/11/29 | 1,288 | 1,288 | 1,243 | 1,252 | -46 | -3.5% | 26,100 |
| 2022/11/28 | 1,307 | 1,311 | 1,287 | 1,298 | -14 | -1.1% | 11,400 |
| 2022/11/25 | 1,352 | 1,370 | 1,304 | 1,312 | -10 | -0.8% | 31,900 |
| 2022/11/24 | 1,284 | 1,326 | 1,284 | 1,322 | +65 | +5.2% | 26,300 |
| 2022/11/22 | 1,270 | 1,278 | 1,253 | 1,257 | -8 | -0.6% | 19,200 |
| 2022/11/21 | 1,265 | 1,280 | 1,259 | 1,265 | -4 | -0.3% | 11,000 |
| 2022/11/18 | 1,285 | 1,305 | 1,264 | 1,269 | -4 | -0.3% | 18,800 |
| 2022/11/17 | 1,244 | 1,275 | 1,244 | 1,273 | +15 | +1.2% | 19,100 |
| 2022/11/16 | 1,228 | 1,263 | 1,209 | 1,258 | +30 | +2.4% | 31,700 |
| 2022/11/15 | 1,205 | 1,234 | 1,205 | 1,228 | +37 | +3.1% | 32,600 |
| 2022/11/14 | 1,183 | 1,214 | 1,176 | 1,191 | +5 | +0.4% | 27,300 |
| 2022/11/11 | 1,170 | 1,186 | 1,162 | 1,186 | +44 | +3.9% | 17,500 |
| 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 |
551～
600
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
