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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,538 | 1,554 | 1,527 | 1,537 | -21 | -1.3% | 23,700 |
| 2022/03/30 | 1,519 | 1,558 | 1,519 | 1,558 | +45 | +3% | 39,900 |
| 2022/03/29 | 1,552 | 1,555 | 1,483 | 1,513 | -27 | -1.8% | 103,800 |
| 2022/03/28 | 1,504 | 1,542 | 1,478 | 1,540 | +18 | +1.2% | 62,100 |
| 2022/03/25 | 1,467 | 1,526 | 1,452 | 1,522 | +42 | +2.8% | 59,600 |
| 2022/03/24 | 1,446 | 1,480 | 1,446 | 1,480 | +16 | +1.1% | 67,900 |
| 2022/03/23 | 1,457 | 1,483 | 1,457 | 1,464 | +25 | +1.7% | 53,000 |
| 2022/03/22 | 1,450 | 1,450 | 1,410 | 1,439 | +1 | +0.1% | 63,300 |
| 2022/03/18 | 1,449 | 1,458 | 1,428 | 1,438 | -4 | -0.3% | 101,400 |
| 2022/03/17 | 1,430 | 1,447 | 1,416 | 1,442 | +42 | +3% | 39,200 |
| 2022/03/16 | 1,361 | 1,405 | 1,340 | 1,400 | +56 | +4.2% | 59,500 |
| 2022/03/15 | 1,344 | 1,368 | 1,337 | 1,344 | -5 | -0.4% | 40,300 |
| 2022/03/14 | 1,368 | 1,378 | 1,334 | 1,349 | -24 | -1.7% | 36,600 |
| 2022/03/11 | 1,373 | 1,400 | 1,346 | 1,373 | -30 | -2.1% | 52,700 |
| 2022/03/10 | 1,400 | 1,419 | 1,391 | 1,403 | +23 | +1.7% | 37,100 |
| 2022/03/09 | 1,376 | 1,410 | 1,365 | 1,380 | -10 | -0.7% | 40,800 |
| 2022/03/08 | 1,370 | 1,446 | 1,370 | 1,390 | +10 | +0.7% | 43,600 |
| 2022/03/07 | 1,406 | 1,406 | 1,350 | 1,380 | -56 | -3.9% | 33,600 |
| 2022/03/04 | 1,468 | 1,482 | 1,414 | 1,436 | -62 | -4.1% | 38,000 |
| 2022/03/03 | 1,524 | 1,524 | 1,476 | 1,498 | -8 | -0.5% | 21,000 |
| 2022/03/02 | 1,519 | 1,534 | 1,482 | 1,506 | -32 | -2.1% | 29,700 |
| 2022/03/01 | 1,540 | 1,549 | 1,513 | 1,538 | +20 | +1.3% | 51,400 |
| 2022/02/28 | 1,520 | 1,527 | 1,495 | 1,518 | -12 | -0.8% | 46,800 |
| 2022/02/25 | 1,509 | 1,531 | 1,497 | 1,530 | +68 | +4.7% | 45,000 |
| 2022/02/24 | 1,474 | 1,482 | 1,424 | 1,462 | +18 | +1.2% | 49,500 |
| 2022/02/22 | 1,402 | 1,472 | 1,399 | 1,444 | +24 | +1.7% | 46,100 |
| 2022/02/21 | 1,425 | 1,429 | 1,400 | 1,420 | -26 | -1.8% | 35,200 |
| 2022/02/18 | 1,485 | 1,485 | 1,423 | 1,446 | -62 | -4.1% | 42,800 |
| 2022/02/17 | 1,469 | 1,538 | 1,460 | 1,508 | +50 | +3.4% | 70,800 |
| 2022/02/16 | 1,439 | 1,467 | 1,434 | 1,458 | +47 | +3.3% | 34,200 |
| 2022/02/15 | 1,449 | 1,459 | 1,399 | 1,411 | +1 | +0.1% | 28,500 |
| 2022/02/14 | 1,477 | 1,477 | 1,403 | 1,410 | -65 | -4.4% | 29,400 |
| 2022/02/10 | 1,482 | 1,500 | 1,459 | 1,475 | +15 | +1% | 24,700 |
| 2022/02/09 | 1,454 | 1,483 | 1,419 | 1,460 | +10 | +0.7% | 35,800 |
| 2022/02/08 | 1,526 | 1,530 | 1,440 | 1,450 | -92 | -6% | 79,100 |
| 2022/02/07 | 1,592 | 1,592 | 1,534 | 1,542 | -58 | -3.6% | 36,800 |
| 2022/02/04 | 1,571 | 1,619 | 1,560 | 1,600 | +34 | +2.2% | 40,100 |
| 2022/02/03 | 1,599 | 1,629 | 1,560 | 1,566 | -33 | -2.1% | 40,800 |
| 2022/02/02 | 1,557 | 1,608 | 1,555 | 1,599 | +42 | +2.7% | 65,500 |
| 2022/02/01 | 1,570 | 1,604 | 1,530 | 1,557 | -29 | -1.8% | 57,700 |
| 2022/01/31 | 1,539 | 1,617 | 1,525 | 1,586 | +41 | +2.7% | 57,400 |
| 2022/01/28 | 1,557 | 1,606 | 1,505 | 1,545 | +28 | +1.8% | 65,500 |
| 2022/01/27 | 1,615 | 1,615 | 1,475 | 1,517 | -94 | -5.8% | 201,000 |
| 2022/01/26 | 1,477 | 1,629 | 1,473 | 1,611 | +94 | +6.2% | 129,300 |
| 2022/01/25 | 1,769 | 1,770 | 1,504 | 1,517 | -192 | -11.2% | 435,600 |
| 2022/01/24 | 1,748 | 1,767 | 1,677 | 1,709 | -33 | -1.9% | 155,500 |
| 2022/01/21 | 1,676 | 1,742 | 1,665 | 1,742 | +66 | +3.9% | 49,600 |
| 2022/01/20 | 1,642 | 1,690 | 1,628 | 1,676 | +34 | +2.1% | 31,200 |
| 2022/01/19 | 1,701 | 1,742 | 1,635 | 1,642 | -81 | -4.7% | 54,600 |
| 2022/01/18 | 1,682 | 1,767 | 1,681 | 1,723 | +44 | +2.6% | 43,900 |
651～
700
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
