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 |
|---|---|---|---|---|---|---|---|
| 2021/10/18 | 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 |
| 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 |
851～
900
件表示中 / 6161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 | 164,500円 | +9.9% | +2.0% | 5.05% | 19.92倍 | 1.78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 |
| ＱＰＳ研究 | 90,000円 | +72.4% | - | 0.00% | - | 5.34倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| 都築電 | 193,300円 | -17.5% | -3.6% | 4.71% | 8.54倍 | 0.86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 |
| セーフィー | 64,300円 | +22.3% | - | 0.00% | 357.22倍 | 4.18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 | 176,200円 | +9.7% | +24.5% | 0.85% | 30.20倍 | 4.51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
