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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 1,762 | 1,768 | 1,718 | 1,752 | +26 | +1.5% | 43,800 |
| 2021/10/29 | 1,804 | 1,835 | 1,711 | 1,726 | -86 | -4.7% | 103,400 |
| 2021/10/28 | 1,793 | 1,862 | 1,776 | 1,812 | -7 | -0.4% | 398,800 |
| 2021/10/27 | 1,762 | 1,835 | 1,750 | 1,819 | +50 | +2.8% | 141,500 |
| 2021/10/26 | 1,775 | 1,781 | 1,711 | 1,769 | -187 | -9.6% | 345,900 |
| 2021/10/25 | 1,949 | 2,013 | 1,937 | 1,956 | +20 | +1% | 141,300 |
| 2021/10/22 | 1,925 | 1,947 | 1,903 | 1,936 | +33 | +1.7% | 24,800 |
| 2021/10/21 | 1,978 | 1,978 | 1,900 | 1,903 | -75 | -3.8% | 35,400 |
| 2021/10/20 | 2,000 | 2,031 | 1,975 | 1,978 | -22 | -1.1% | 51,400 |
| 2021/10/19 | 1,960 | 2,011 | 1,920 | 2,000 | +67 | +3.5% | 39,900 |
| 2021/10/18 | 1,875 | 1,959 | 1,864 | 1,933 | +64 | +3.4% | 44,200 |
| 2021/10/15 | 1,788 | 1,889 | 1,788 | 1,869 | +67 | +3.7% | 23,700 |
| 2021/10/14 | 1,800 | 1,819 | 1,751 | 1,802 | -8 | -0.4% | 35,100 |
| 2021/10/13 | 1,818 | 1,862 | 1,796 | 1,810 | -18 | -1% | 36,200 |
| 2021/10/12 | 1,907 | 1,924 | 1,805 | 1,828 | -80 | -4.2% | 41,400 |
| 2021/10/11 | 1,813 | 1,933 | 1,761 | 1,908 | +87 | +4.8% | 68,900 |
| 2021/10/08 | 1,809 | 1,880 | 1,784 | 1,821 | +52 | +2.9% | 80,800 |
| 2021/10/07 | 1,683 | 1,792 | 1,683 | 1,769 | +86 | +5.1% | 29,400 |
| 2021/10/06 | 1,663 | 1,738 | 1,647 | 1,683 | +60 | +3.7% | 65,800 |
| 2021/10/05 | 1,710 | 1,727 | 1,622 | 1,623 | -127 | -7.3% | 55,300 |
| 2021/10/04 | 1,823 | 1,838 | 1,652 | 1,750 | -55 | -3% | 42,600 |
| 2021/10/01 | 1,799 | 1,836 | 1,779 | 1,805 | -24 | -1.3% | 20,800 |
| 2021/09/30 | 1,810 | 1,846 | 1,793 | 1,829 | +13 | +0.7% | 28,600 |
| 2021/09/29 | 1,837 | 1,919 | 1,745 | 1,816 | -3,934 | -68.4% | 37,400 |
| 2021/09/28 | 5,780 | 5,790 | 5,650 | 5,750 | -30 | -0.5% | 8,000 |
| 2021/09/27 | 5,860 | 5,890 | 5,750 | 5,780 | -140 | -2.4% | 9,500 |
| 2021/09/24 | 5,900 | 5,930 | 5,740 | 5,920 | +60 | +1% | 21,500 |
| 2021/09/22 | 6,070 | 6,150 | 5,860 | 5,860 | -320 | -5.2% | 19,500 |
| 2021/09/21 | 6,000 | 6,200 | 5,910 | 6,180 | -70 | -1.1% | 20,800 |
| 2021/09/17 | 5,760 | 6,280 | 5,750 | 6,250 | +390 | +6.7% | 56,000 |
| 2021/09/16 | 5,940 | 5,940 | 5,760 | 5,860 | -80 | -1.3% | 9,600 |
| 2021/09/15 | 5,890 | 5,940 | 5,780 | 5,940 | +10 | +0.2% | 8,900 |
| 2021/09/14 | 5,880 | 5,970 | 5,860 | 5,930 | +50 | +0.9% | 8,400 |
| 2021/09/13 | 5,870 | 5,890 | 5,800 | 5,880 | -90 | -1.5% | 8,900 |
| 2021/09/10 | 5,660 | 5,970 | 5,660 | 5,970 | +240 | +4.2% | 23,100 |
| 2021/09/09 | 5,660 | 5,790 | 5,630 | 5,730 | +70 | +1.2% | 11,600 |
| 2021/09/08 | 6,000 | 6,000 | 5,650 | 5,660 | -340 | -5.7% | 27,900 |
| 2021/09/07 | 5,520 | 6,000 | 5,470 | 6,000 | +550 | +10.1% | 64,900 |
| 2021/09/06 | 5,550 | 5,590 | 5,420 | 5,450 | -40 | -0.7% | 15,900 |
| 2021/09/03 | 5,400 | 5,550 | 5,400 | 5,490 | -10 | -0.2% | 7,100 |
| 2021/09/02 | 5,430 | 5,500 | 5,330 | 5,500 | +60 | +1.1% | 11,200 |
| 2021/09/01 | 5,440 | 5,460 | 5,290 | 5,440 | ±0 | ±0% | 12,700 |
| 2021/08/31 | 5,590 | 5,590 | 5,440 | 5,440 | -120 | -2.2% | 6,800 |
| 2021/08/30 | 5,540 | 5,560 | 5,310 | 5,560 | +110 | +2% | 12,000 |
| 2021/08/27 | 5,400 | 5,510 | 5,310 | 5,450 | -30 | -0.5% | 7,500 |
| 2021/08/26 | 5,320 | 5,600 | 5,320 | 5,480 | +170 | +3.2% | 17,400 |
| 2021/08/25 | 5,260 | 5,340 | 5,180 | 5,310 | +20 | +0.4% | 8,800 |
| 2021/08/24 | 5,440 | 5,440 | 5,230 | 5,290 | -60 | -1.1% | 14,600 |
| 2021/08/23 | 5,260 | 5,430 | 5,160 | 5,350 | +80 | +1.5% | 18,500 |
| 2021/08/20 | 5,080 | 5,280 | 5,060 | 5,270 | +130 | +2.5% | 13,900 |
751～
800
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
