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 |
|---|---|---|---|---|---|---|---|
| 2000/06/02 | 2,530 | 2,535 | 2,520 | 2,520 | -10 | -0.4% | 11,000 |
| 2000/06/01 | 2,490 | 2,530 | 2,490 | 2,530 | -160 | -5.9% | 9,000 |
| 2000/05/31 | 2,625 | 2,700 | 2,600 | 2,690 | +120 | +4.7% | 8,000 |
| 2000/05/30 | 2,600 | 2,600 | 2,570 | 2,570 | -30 | -1.2% | 6,000 |
| 2000/05/29 | 2,600 | 2,600 | 2,600 | 2,600 | +55 | +2.2% | 2,000 |
| 2000/05/26 | 2,630 | 2,630 | 2,500 | 2,545 | -85 | -3.2% | 16,000 |
| 2000/05/25 | 2,630 | 2,700 | 2,630 | 2,630 | +80 | +3.1% | 17,000 |
| 2000/05/24 | 2,460 | 2,565 | 2,460 | 2,550 | -300 | -10.5% | 9,000 |
| 2000/05/23 | 2,950 | 2,950 | 2,730 | 2,850 | -380 | -11.8% | 33,000 |
| 2000/05/22 | 2,900 | 3,230 | 2,900 | 3,230 | -20 | -0.6% | 9,000 |
| 2000/05/19 | 3,200 | 3,250 | 3,000 | 3,250 | -50 | -1.5% | 11,000 |
| 2000/05/18 | 3,170 | 3,300 | 3,050 | 3,300 | - | - | 11,000 |
| 2000/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/16 | 3,250 | 3,250 | 2,910 | 3,220 | -80 | -2.4% | 13,000 |
| 2000/05/15 | 3,300 | 3,300 | 3,300 | 3,300 | ±0 | ±0% | 1,000 |
| 2000/05/12 | 3,300 | 3,300 | 3,300 | 3,300 | +90 | +2.8% | 1,000 |
| 2000/05/11 | 3,020 | 3,210 | 3,020 | 3,210 | -210 | -6.1% | 6,000 |
| 2000/05/10 | 3,490 | 3,490 | 3,420 | 3,420 | -180 | -5% | 2,000 |
| 2000/05/09 | 3,530 | 3,600 | 3,520 | 3,600 | -150 | -4% | 11,000 |
| 2000/05/08 | 3,710 | 3,750 | 3,710 | 3,750 | +40 | +1.1% | 4,000 |
| 2000/05/02 | 3,720 | 3,720 | 3,710 | 3,710 | -60 | -1.6% | 2,000 |
| 2000/05/01 | 3,770 | 3,770 | 3,770 | 3,770 | ±0 | ±0% | 1,000 |
| 2000/04/28 | 3,360 | 3,770 | 3,360 | 3,770 | +360 | +10.6% | 10,000 |
| 2000/04/27 | 3,410 | 3,410 | 3,410 | 3,410 | +10 | +0.3% | 1,000 |
| 2000/04/26 | 3,450 | 3,500 | 3,350 | 3,400 | -50 | -1.4% | 19,000 |
| 2000/04/25 | 3,200 | 3,500 | 3,200 | 3,450 | +250 | +7.8% | 4,000 |
| 2000/04/24 | 3,400 | 3,400 | 3,200 | 3,200 | -100 | -3% | 14,000 |
| 2000/04/21 | 3,200 | 3,300 | 3,200 | 3,300 | +300 | +10% | 3,000 |
| 2000/04/20 | 2,850 | 3,000 | 2,795 | 3,000 | +200 | +7.1% | 9,000 |
| 2000/04/19 | 2,700 | 2,800 | 2,600 | 2,800 | +200 | +7.7% | 19,000 |
| 2000/04/18 | 2,900 | 2,900 | 2,580 | 2,600 | -100 | -3.7% | 19,000 |
| 2000/04/17 | 2,710 | 2,750 | 2,700 | 2,700 | -500 | -15.6% | 26,000 |
| 2000/04/14 | 3,390 | 3,390 | 3,200 | 3,200 | -200 | -5.9% | 3,000 |
| 2000/04/13 | 3,450 | 3,450 | 3,400 | 3,400 | -500 | -12.8% | 11,000 |
| 2000/04/12 | 3,900 | 3,900 | 3,900 | 3,900 | ±0 | ±0% | 1,000 |
| 2000/04/11 | 3,890 | 3,900 | 3,890 | 3,900 | ±0 | ±0% | 5,000 |
| 2000/04/10 | 3,910 | 3,910 | 3,900 | 3,900 | +490 | +14.4% | 9,000 |
| 2000/04/07 | 3,410 | 3,490 | 3,410 | 3,410 | ±0 | ±0% | 9,000 |
| 2000/04/06 | 3,500 | 3,500 | 3,410 | 3,410 | -190 | -5.3% | 4,000 |
| 2000/04/05 | 3,800 | 3,800 | 3,600 | 3,600 | -250 | -6.5% | 6,000 |
| 2000/04/04 | 3,800 | 3,850 | 3,650 | 3,850 | -150 | -3.8% | 12,000 |
| 2000/04/03 | 4,000 | 4,000 | 4,000 | 4,000 | ±0 | ±0% | 1,000 |
| 2000/03/31 | 4,000 | 4,000 | 4,000 | 4,000 | +100 | +2.6% | 3,000 |
| 2000/03/30 | 3,900 | 3,950 | 3,900 | 3,900 | +100 | +2.6% | 7,000 |
| 2000/03/29 | 3,750 | 3,800 | 3,750 | 3,800 | +300 | +8.6% | 2,000 |
| 2000/03/28 | 3,490 | 3,500 | 3,400 | 3,500 | -192.3 | -5.2% | 3,000 |
| 2000/03/27 | 3,846.2 | 3,846.2 | 3,692.3 | 3,692.3 | ±0 | ±0% | 9,100 |
| 2000/03/24 | 3,753.8 | 3,761.5 | 3,692.3 | 3,692.3 | -292.3 | -7.3% | 6,500 |
| 2000/03/23 | 3,961.5 | 3,984.6 | 3,884.6 | 3,984.6 | -7.7 | -0.2% | 23,400 |
| 2000/03/22 | 3,846.2 | 4,000 | 3,846.2 | 3,992.3 | +223.1 | +5.9% | 31,200 |
6001～
6050
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
