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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 5,280 | 5,280 | 5,140 | 5,140 | -170 | -3.2% | 11,200 |
| 2021/08/18 | 5,100 | 5,310 | 5,050 | 5,310 | +110 | +2.1% | 12,300 |
| 2021/08/17 | 5,250 | 5,310 | 5,150 | 5,200 | -50 | -1% | 6,600 |
| 2021/08/16 | 5,200 | 5,300 | 5,030 | 5,250 | -100 | -1.9% | 18,300 |
| 2021/08/13 | 5,730 | 5,730 | 5,290 | 5,350 | -390 | -6.8% | 18,100 |
| 2021/08/12 | 5,330 | 5,750 | 5,330 | 5,740 | +350 | +6.5% | 18,600 |
| 2021/08/11 | 5,320 | 5,390 | 5,300 | 5,390 | +110 | +2.1% | 14,200 |
| 2021/08/10 | 5,080 | 5,320 | 5,050 | 5,280 | +230 | +4.6% | 13,300 |
| 2021/08/06 | 4,895 | 5,060 | 4,860 | 5,050 | +155 | +3.2% | 9,800 |
| 2021/08/05 | 4,885 | 4,955 | 4,780 | 4,895 | +10 | +0.2% | 8,200 |
| 2021/08/04 | 4,895 | 5,180 | 4,820 | 4,885 | -90 | -1.8% | 16,100 |
| 2021/08/03 | 4,785 | 5,020 | 4,750 | 4,975 | +120 | +2.5% | 21,900 |
| 2021/08/02 | 4,805 | 4,950 | 4,805 | 4,855 | +55 | +1.1% | 17,500 |
| 2021/07/30 | 5,040 | 5,040 | 4,790 | 4,800 | -175 | -3.5% | 19,700 |
| 2021/07/29 | 5,340 | 5,340 | 4,760 | 4,975 | -425 | -7.9% | 134,400 |
| 2021/07/28 | 5,150 | 5,400 | 5,110 | 5,400 | +705 | +15% | 127,600 |
| 2021/07/27 | 4,695 | 4,695 | 4,695 | 4,695 | +700 | +17.5% | 9,200 |
| 2021/07/26 | 3,975 | 4,030 | 3,935 | 3,995 | +60 | +1.5% | 17,700 |
| 2021/07/21 | 3,935 | 3,935 | 3,870 | 3,935 | +35 | +0.9% | 8,900 |
| 2021/07/20 | 3,920 | 3,920 | 3,820 | 3,900 | +20 | +0.5% | 6,000 |
| 2021/07/19 | 3,950 | 3,950 | 3,880 | 3,880 | -40 | -1% | 4,600 |
| 2021/07/16 | 3,925 | 3,945 | 3,915 | 3,920 | -5 | -0.1% | 5,100 |
| 2021/07/15 | 3,925 | 3,925 | 3,895 | 3,925 | ±0 | ±0% | 3,300 |
| 2021/07/14 | 3,855 | 3,925 | 3,855 | 3,925 | +30 | +0.8% | 2,100 |
| 2021/07/13 | 3,840 | 3,925 | 3,840 | 3,895 | +10 | +0.3% | 5,000 |
| 2021/07/12 | 3,795 | 3,885 | 3,795 | 3,885 | +160 | +4.3% | 4,900 |
| 2021/07/09 | 3,710 | 3,760 | 3,640 | 3,725 | -30 | -0.8% | 10,400 |
| 2021/07/08 | 3,865 | 3,865 | 3,755 | 3,755 | -95 | -2.5% | 7,100 |
| 2021/07/07 | 3,875 | 3,875 | 3,835 | 3,850 | -25 | -0.6% | 2,000 |
| 2021/07/06 | 3,930 | 3,930 | 3,855 | 3,875 | -20 | -0.5% | 3,900 |
| 2021/07/05 | 3,935 | 3,935 | 3,895 | 3,895 | -20 | -0.5% | 1,700 |
| 2021/07/02 | 3,930 | 3,930 | 3,880 | 3,915 | +40 | +1% | 3,000 |
| 2021/07/01 | 3,980 | 3,980 | 3,875 | 3,875 | -70 | -1.8% | 6,100 |
| 2021/06/30 | 3,960 | 3,990 | 3,905 | 3,945 | -5 | -0.1% | 8,800 |
| 2021/06/29 | 3,955 | 3,955 | 3,940 | 3,950 | -5 | -0.1% | 2,400 |
| 2021/06/28 | 3,985 | 3,985 | 3,925 | 3,955 | +5 | +0.1% | 5,900 |
| 2021/06/25 | 3,970 | 3,970 | 3,920 | 3,950 | +30 | +0.8% | 4,000 |
| 2021/06/24 | 4,005 | 4,005 | 3,885 | 3,920 | -60 | -1.5% | 7,800 |
| 2021/06/23 | 4,005 | 4,005 | 3,935 | 3,980 | -25 | -0.6% | 7,700 |
| 2021/06/22 | 3,940 | 4,010 | 3,920 | 4,005 | +115 | +3% | 7,900 |
| 2021/06/21 | 4,070 | 4,070 | 3,890 | 3,890 | -195 | -4.8% | 11,400 |
| 2021/06/18 | 4,130 | 4,155 | 4,085 | 4,085 | -15 | -0.4% | 5,100 |
| 2021/06/17 | 4,150 | 4,155 | 4,075 | 4,100 | -50 | -1.2% | 4,400 |
| 2021/06/16 | 4,115 | 4,155 | 4,045 | 4,150 | +35 | +0.9% | 46,500 |
| 2021/06/15 | 4,180 | 4,180 | 4,075 | 4,115 | +5 | +0.1% | 9,100 |
| 2021/06/14 | 4,230 | 4,230 | 4,070 | 4,110 | -70 | -1.7% | 10,300 |
| 2021/06/11 | 4,300 | 4,300 | 4,135 | 4,180 | +20 | +0.5% | 13,400 |
| 2021/06/10 | 4,170 | 4,210 | 4,100 | 4,160 | -40 | -1% | 14,600 |
| 2021/06/09 | 4,200 | 4,210 | 4,100 | 4,200 | +50 | +1.2% | 6,600 |
| 2021/06/08 | 4,260 | 4,260 | 4,135 | 4,150 | -55 | -1.3% | 6,500 |
801～
850
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
