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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,086 | 1,086 | 1,039 | 1,044 | -43 | -4% | 55,200 |
| 2022/06/14 | 1,092 | 1,106 | 1,066 | 1,087 | -35 | -3.1% | 40,000 |
| 2022/06/13 | 1,158 | 1,160 | 1,118 | 1,122 | -64 | -5.4% | 46,300 |
| 2022/06/10 | 1,242 | 1,242 | 1,186 | 1,186 | -32 | -2.6% | 44,100 |
| 2022/06/09 | 1,204 | 1,225 | 1,198 | 1,218 | +14 | +1.2% | 33,300 |
| 2022/06/08 | 1,220 | 1,230 | 1,194 | 1,204 | +8 | +0.7% | 51,100 |
| 2022/06/07 | 1,235 | 1,235 | 1,190 | 1,196 | -39 | -3.2% | 42,800 |
| 2022/06/06 | 1,212 | 1,238 | 1,202 | 1,235 | +11 | +0.9% | 28,800 |
| 2022/06/03 | 1,213 | 1,239 | 1,212 | 1,224 | +16 | +1.3% | 17,200 |
| 2022/06/02 | 1,244 | 1,244 | 1,191 | 1,208 | -38 | -3% | 27,600 |
| 2022/06/01 | 1,235 | 1,248 | 1,221 | 1,246 | +12 | +1% | 25,200 |
| 2022/05/31 | 1,245 | 1,250 | 1,224 | 1,234 | -18 | -1.4% | 24,000 |
| 2022/05/30 | 1,174 | 1,252 | 1,174 | 1,252 | +78 | +6.6% | 67,600 |
| 2022/05/27 | 1,213 | 1,213 | 1,157 | 1,174 | -9 | -0.8% | 31,100 |
| 2022/05/26 | 1,229 | 1,229 | 1,181 | 1,183 | -3 | -0.3% | 20,000 |
| 2022/05/25 | 1,230 | 1,234 | 1,182 | 1,186 | -50 | -4% | 33,700 |
| 2022/05/24 | 1,253 | 1,253 | 1,220 | 1,236 | -17 | -1.4% | 25,700 |
| 2022/05/23 | 1,226 | 1,254 | 1,210 | 1,253 | +36 | +3% | 41,500 |
| 2022/05/20 | 1,198 | 1,217 | 1,183 | 1,217 | +43 | +3.7% | 39,100 |
| 2022/05/19 | 1,187 | 1,206 | 1,160 | 1,174 | -40 | -3.3% | 40,900 |
| 2022/05/18 | 1,271 | 1,271 | 1,214 | 1,214 | -54 | -4.3% | 41,300 |
| 2022/05/17 | 1,245 | 1,282 | 1,245 | 1,268 | +22 | +1.8% | 30,600 |
| 2022/05/16 | 1,324 | 1,324 | 1,238 | 1,246 | -36 | -2.8% | 30,200 |
| 2022/05/13 | 1,267 | 1,325 | 1,267 | 1,282 | +8 | +0.6% | 39,000 |
| 2022/05/12 | 1,290 | 1,312 | 1,271 | 1,274 | -29 | -2.2% | 42,000 |
| 2022/05/11 | 1,283 | 1,320 | 1,267 | 1,303 | +23 | +1.8% | 30,600 |
| 2022/05/10 | 1,278 | 1,292 | 1,232 | 1,280 | -7 | -0.5% | 72,000 |
| 2022/05/09 | 1,327 | 1,327 | 1,280 | 1,287 | -54 | -4% | 66,100 |
| 2022/05/06 | 1,359 | 1,363 | 1,326 | 1,341 | -31 | -2.3% | 64,500 |
| 2022/05/02 | 1,368 | 1,405 | 1,340 | 1,372 | +56 | +4.3% | 84,800 |
| 2022/04/28 | 1,340 | 1,361 | 1,270 | 1,316 | -184 | -12.3% | 214,100 |
| 2022/04/27 | 1,465 | 1,509 | 1,450 | 1,500 | -5 | -0.3% | 63,500 |
| 2022/04/26 | 1,488 | 1,523 | 1,472 | 1,505 | +24 | +1.6% | 42,700 |
| 2022/04/25 | 1,482 | 1,503 | 1,462 | 1,481 | -27 | -1.8% | 34,100 |
| 2022/04/22 | 1,520 | 1,547 | 1,495 | 1,508 | -40 | -2.6% | 36,300 |
| 2022/04/21 | 1,474 | 1,548 | 1,474 | 1,548 | +73 | +4.9% | 36,100 |
| 2022/04/20 | 1,543 | 1,543 | 1,465 | 1,475 | -63 | -4.1% | 39,200 |
| 2022/04/19 | 1,498 | 1,546 | 1,498 | 1,538 | +29 | +1.9% | 27,700 |
| 2022/04/18 | 1,550 | 1,573 | 1,485 | 1,509 | -52 | -3.3% | 29,000 |
| 2022/04/15 | 1,553 | 1,570 | 1,548 | 1,561 | +13 | +0.8% | 38,000 |
| 2022/04/14 | 1,566 | 1,585 | 1,505 | 1,548 | +22 | +1.4% | 34,900 |
| 2022/04/13 | 1,479 | 1,558 | 1,479 | 1,526 | +39 | +2.6% | 59,800 |
| 2022/04/12 | 1,462 | 1,516 | 1,462 | 1,487 | +5 | +0.3% | 35,300 |
| 2022/04/11 | 1,467 | 1,487 | 1,462 | 1,482 | +18 | +1.2% | 22,500 |
| 2022/04/08 | 1,508 | 1,548 | 1,464 | 1,464 | -72 | -4.7% | 56,000 |
| 2022/04/07 | 1,598 | 1,598 | 1,521 | 1,536 | -70 | -4.4% | 33,600 |
| 2022/04/06 | 1,606 | 1,621 | 1,583 | 1,606 | +2 | +0.1% | 29,600 |
| 2022/04/05 | 1,619 | 1,619 | 1,587 | 1,604 | +21 | +1.3% | 24,500 |
| 2022/04/04 | 1,566 | 1,588 | 1,549 | 1,583 | +22 | +1.4% | 22,200 |
| 2022/04/01 | 1,512 | 1,562 | 1,500 | 1,561 | +24 | +1.6% | 28,800 |
601～
650
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
