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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 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 |
| 2022/01/17 | 1,679 | 1,712 | 1,668 | 1,679 | +31 | +1.9% | 31,400 |
| 2022/01/14 | 1,651 | 1,699 | 1,620 | 1,648 | -3 | -0.2% | 56,800 |
| 2022/01/13 | 1,660 | 1,708 | 1,647 | 1,651 | -20 | -1.2% | 36,600 |
| 2022/01/12 | 1,618 | 1,686 | 1,607 | 1,671 | +72 | +4.5% | 32,900 |
| 2022/01/11 | 1,635 | 1,635 | 1,587 | 1,599 | +4 | +0.3% | 32,600 |
| 2022/01/07 | 1,565 | 1,612 | 1,551 | 1,595 | +23 | +1.5% | 33,800 |
| 2022/01/06 | 1,628 | 1,628 | 1,560 | 1,572 | -28 | -1.8% | 37,600 |
| 2022/01/05 | 1,676 | 1,693 | 1,593 | 1,600 | -46 | -2.8% | 32,700 |
| 2022/01/04 | 1,652 | 1,652 | 1,600 | 1,646 | -15 | -0.9% | 25,400 |
| 2021/12/30 | 1,687 | 1,687 | 1,650 | 1,661 | -33 | -1.9% | 23,900 |
| 2021/12/29 | 1,669 | 1,697 | 1,656 | 1,694 | +25 | +1.5% | 32,900 |
751～
800
件表示中 / 6160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 | 168,400円 | +9.9% | +2.0% | 4.93% | 20.39倍 | 1.83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 |
| 都築電 | 200,100円 | -17.5% | -3.6% | 4.55% | 8.84倍 | 0.89倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| アルファポリス | 129,500円 | +26.8% | +36.0% | 1.08% | 19.60倍 | 2.98倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| セーフィー | 66,600円 | +22.3% | - | 0.00% | 370.00倍 | 4.33倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| ＩＧポート | 182,600円 | +9.7% | +24.5% | 0.82% | 31.30倍 | 4.67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 |
市場注目の銘柄
チャート関連のコラム
