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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,974 | 2,081 | 1,961 | 2,020 | -4 | -0.2% | 19,700 |
| 2024/09/06 | 2,033 | 2,101 | 2,014 | 2,024 | -59 | -2.8% | 17,800 |
| 2024/09/05 | 2,017 | 2,109 | 2,017 | 2,083 | +66 | +3.3% | 24,400 |
| 2024/09/04 | 2,013 | 2,069 | 2,001 | 2,017 | -59 | -2.8% | 23,200 |
| 2024/09/03 | 2,058 | 2,094 | 2,058 | 2,076 | +20 | +1% | 11,700 |
| 2024/09/02 | 2,073 | 2,081 | 2,032 | 2,056 | -17 | -0.8% | 12,500 |
| 2024/08/30 | 2,045 | 2,089 | 2,040 | 2,073 | +13 | +0.6% | 15,200 |
| 2024/08/29 | 2,092 | 2,092 | 2,023 | 2,060 | -33 | -1.6% | 22,800 |
| 2024/08/28 | 2,105 | 2,107 | 2,076 | 2,093 | -6 | -0.3% | 7,100 |
| 2024/08/27 | 2,101 | 2,114 | 2,065 | 2,099 | ±0 | ±0% | 18,100 |
| 2024/08/26 | 2,045 | 2,099 | 2,045 | 2,099 | +61 | +3% | 15,100 |
| 2024/08/23 | 2,052 | 2,053 | 2,027 | 2,038 | -7 | -0.3% | 8,700 |
| 2024/08/22 | 2,023 | 2,045 | 2,016 | 2,045 | +55 | +2.8% | 11,500 |
| 2024/08/21 | 1,990 | 2,030 | 1,984 | 1,990 | -36 | -1.8% | 12,100 |
| 2024/08/20 | 2,019 | 2,042 | 2,011 | 2,026 | +36 | +1.8% | 12,100 |
| 2024/08/19 | 2,015 | 2,015 | 1,981 | 1,990 | -25 | -1.2% | 13,500 |
| 2024/08/16 | 1,983 | 2,015 | 1,983 | 2,015 | +67 | +3.4% | 18,100 |
| 2024/08/15 | 1,928 | 1,978 | 1,902 | 1,948 | +16 | +0.8% | 25,400 |
| 2024/08/14 | 1,949 | 1,976 | 1,919 | 1,932 | -6 | -0.3% | 22,400 |
| 2024/08/13 | 1,914 | 1,938 | 1,884 | 1,938 | +39 | +2.1% | 23,500 |
| 2024/08/09 | 1,884 | 1,918 | 1,845 | 1,899 | +55 | +3% | 57,100 |
| 2024/08/08 | 1,891 | 1,915 | 1,844 | 1,844 | -80 | -4.2% | 34,600 |
| 2024/08/07 | 1,782 | 1,966 | 1,782 | 1,924 | +102 | +5.6% | 57,400 |
| 2024/08/06 | 1,900 | 1,920 | 1,790 | 1,822 | -31 | -1.7% | 55,500 |
| 2024/08/05 | 1,811 | 1,929 | 1,672 | 1,853 | -92 | -4.7% | 66,000 |
| 2024/08/02 | 1,912 | 1,991 | 1,912 | 1,945 | -47 | -2.4% | 56,000 |
| 2024/08/01 | 2,029 | 2,061 | 1,971 | 1,992 | -58 | -2.8% | 28,400 |
| 2024/07/31 | 2,027 | 2,050 | 2,000 | 2,050 | -27 | -1.3% | 62,100 |
| 2024/07/30 | 2,126 | 2,146 | 2,065 | 2,077 | -92 | -4.2% | 37,400 |
| 2024/07/29 | 2,148 | 2,200 | 2,101 | 2,169 | +19 | +0.9% | 29,200 |
| 2024/07/26 | 2,190 | 2,275 | 2,150 | 2,150 | -20 | -0.9% | 67,000 |
| 2024/07/25 | 2,250 | 2,258 | 2,056 | 2,170 | +65 | +3.1% | 221,700 |
| 2024/07/24 | 2,073 | 2,112 | 2,063 | 2,105 | -7 | -0.3% | 48,700 |
| 2024/07/23 | 2,102 | 2,128 | 2,088 | 2,112 | +54 | +2.6% | 33,200 |
| 2024/07/22 | 2,138 | 2,150 | 2,050 | 2,058 | -117 | -5.4% | 75,700 |
| 2024/07/19 | 2,267 | 2,267 | 2,165 | 2,175 | -92 | -4.1% | 56,600 |
| 2024/07/18 | 2,290 | 2,317 | 2,260 | 2,267 | -50 | -2.2% | 29,500 |
| 2024/07/17 | 2,330 | 2,349 | 2,298 | 2,317 | +19 | +0.8% | 21,400 |
| 2024/07/16 | 2,300 | 2,345 | 2,298 | 2,298 | -2 | -0.1% | 19,000 |
| 2024/07/12 | 2,271 | 2,373 | 2,271 | 2,300 | -2 | -0.1% | 28,800 |
| 2024/07/11 | 2,309 | 2,309 | 2,265 | 2,302 | +9 | +0.4% | 23,900 |
| 2024/07/10 | 2,292 | 2,293 | 2,235 | 2,293 | -23 | -1% | 34,700 |
| 2024/07/09 | 2,365 | 2,396 | 2,316 | 2,316 | -21 | -0.9% | 42,600 |
| 2024/07/08 | 2,220 | 2,340 | 2,215 | 2,337 | +109 | +4.9% | 32,100 |
| 2024/07/05 | 2,227 | 2,265 | 2,203 | 2,228 | -28 | -1.2% | 27,100 |
| 2024/07/04 | 2,279 | 2,293 | 2,211 | 2,256 | -11 | -0.5% | 43,100 |
| 2024/07/03 | 2,288 | 2,309 | 2,251 | 2,267 | -42 | -1.8% | 30,800 |
| 2024/07/02 | 2,311 | 2,340 | 2,253 | 2,309 | -37 | -1.6% | 37,400 |
| 2024/07/01 | 2,366 | 2,399 | 2,332 | 2,346 | -21 | -0.9% | 23,400 |
| 2024/06/28 | 2,500 | 2,501 | 2,354 | 2,367 | -128 | -5.1% | 31,300 |
51～
100
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
