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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 1,249 | 1,249 | 1,212 | 1,215 | -34 | -2.7% | 23,800 |
| 2022/08/05 | 1,265 | 1,268 | 1,240 | 1,249 | +3 | +0.2% | 22,800 |
| 2022/08/04 | 1,233 | 1,257 | 1,230 | 1,246 | +28 | +2.3% | 21,100 |
| 2022/08/03 | 1,227 | 1,231 | 1,209 | 1,218 | +21 | +1.8% | 22,400 |
| 2022/08/02 | 1,228 | 1,228 | 1,186 | 1,197 | -33 | -2.7% | 15,200 |
| 2022/08/01 | 1,244 | 1,244 | 1,194 | 1,230 | +34 | +2.8% | 21,000 |
| 2022/07/29 | 1,231 | 1,249 | 1,195 | 1,196 | -27 | -2.2% | 17,500 |
| 2022/07/28 | 1,214 | 1,228 | 1,185 | 1,223 | +10 | +0.8% | 55,900 |
| 2022/07/27 | 1,213 | 1,234 | 1,183 | 1,213 | -7 | -0.6% | 73,000 |
| 2022/07/26 | 1,240 | 1,247 | 1,208 | 1,220 | -26 | -2.1% | 84,900 |
| 2022/07/25 | 1,249 | 1,259 | 1,228 | 1,246 | -14 | -1.1% | 49,900 |
| 2022/07/22 | 1,250 | 1,283 | 1,237 | 1,260 | +17 | +1.4% | 53,400 |
| 2022/07/21 | 1,264 | 1,283 | 1,225 | 1,243 | -20 | -1.6% | 77,800 |
| 2022/07/20 | 1,242 | 1,277 | 1,242 | 1,263 | +39 | +3.2% | 29,500 |
| 2022/07/19 | 1,286 | 1,286 | 1,216 | 1,224 | -58 | -4.5% | 31,300 |
| 2022/07/15 | 1,270 | 1,308 | 1,248 | 1,282 | +19 | +1.5% | 41,400 |
| 2022/07/14 | 1,251 | 1,264 | 1,236 | 1,263 | +11 | +0.9% | 22,800 |
| 2022/07/13 | 1,254 | 1,256 | 1,231 | 1,252 | +34 | +2.8% | 27,400 |
| 2022/07/12 | 1,236 | 1,250 | 1,215 | 1,218 | -25 | -2% | 30,500 |
| 2022/07/11 | 1,245 | 1,250 | 1,217 | 1,243 | +11 | +0.9% | 49,900 |
| 2022/07/08 | 1,197 | 1,240 | 1,196 | 1,232 | +40 | +3.4% | 48,300 |
| 2022/07/07 | 1,184 | 1,193 | 1,171 | 1,192 | +8 | +0.7% | 29,700 |
| 2022/07/06 | 1,157 | 1,192 | 1,147 | 1,184 | +27 | +2.3% | 40,500 |
| 2022/07/05 | 1,162 | 1,181 | 1,157 | 1,157 | -18 | -1.5% | 18,900 |
| 2022/07/04 | 1,170 | 1,185 | 1,152 | 1,175 | +17 | +1.5% | 29,100 |
| 2022/07/01 | 1,147 | 1,192 | 1,141 | 1,158 | -3 | -0.3% | 33,500 |
| 2022/06/30 | 1,204 | 1,204 | 1,158 | 1,161 | -33 | -2.8% | 39,400 |
| 2022/06/29 | 1,168 | 1,197 | 1,153 | 1,194 | +9 | +0.8% | 54,200 |
| 2022/06/28 | 1,168 | 1,189 | 1,155 | 1,185 | +14 | +1.2% | 31,600 |
| 2022/06/27 | 1,197 | 1,197 | 1,167 | 1,171 | -11 | -0.9% | 32,300 |
| 2022/06/24 | 1,195 | 1,195 | 1,169 | 1,182 | +44 | +3.9% | 74,200 |
| 2022/06/23 | 1,141 | 1,156 | 1,129 | 1,138 | +5 | +0.4% | 28,400 |
| 2022/06/22 | 1,130 | 1,140 | 1,111 | 1,133 | ±0 | ±0% | 26,900 |
| 2022/06/21 | 1,087 | 1,134 | 1,087 | 1,133 | +46 | +4.2% | 36,700 |
| 2022/06/20 | 1,092 | 1,100 | 1,076 | 1,087 | +8 | +0.7% | 45,100 |
| 2022/06/17 | 1,064 | 1,087 | 1,047 | 1,079 | -15 | -1.4% | 45,800 |
| 2022/06/16 | 1,067 | 1,100 | 1,067 | 1,094 | +50 | +4.8% | 53,100 |
| 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 |
651～
700
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 | 160,600円 | +9.9% | +2.0% | 5.17% | 19.45倍 | 1.74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 | 85,800円 | +72.4% | - | 0.00% | - | 5.09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 | 164,300円 | +9.7% | +24.5% | 0.91% | 28.16倍 | 4.20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 | 211,800円 | +15.7% | +5.7% | 2.36% | 16.07倍 | 3.28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 | 72,300円 | +13.5% | +0.3% | 0.00% | 105.24倍 | 3.38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
