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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 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 |
| 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 |
801～
850
件表示中 / 6251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 | 199,100円 | +8.9% | +6.6% | 4.77% | 21.05倍 | 2.09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 |
| ＣＡＣＨＤ | 213,700円 | +11.4% | +4.1% | 4.68% | 11.08倍 | 1.05倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| ギフティ | 142,200円 | +49.7% | +38.8% | 0.91% | 42.21倍 | 5.26倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| アルファポリス | 150,900円 | +17.5% | +14.6% | 1.59% | 19.07倍 | 3.20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 |
| ｅＷｅＬＬ | 286,500円 | +30.3% | +31.7% | 0.52% | 41.73倍 | 15.38倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
市場注目の銘柄
チャート関連のコラム
