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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 1,788 | 1,827 | 1,788 | 1,818 | +31 | +1.7% | 25,500 |
| 2025/04/18 | 1,759 | 1,787 | 1,755 | 1,787 | +43 | +2.5% | 15,500 |
| 2025/04/17 | 1,705 | 1,745 | 1,705 | 1,744 | +39 | +2.3% | 16,700 |
| 2025/04/16 | 1,727 | 1,727 | 1,704 | 1,705 | -17 | -1% | 20,200 |
| 2025/04/15 | 1,717 | 1,739 | 1,717 | 1,722 | -2 | -0.1% | 9,500 |
| 2025/04/14 | 1,732 | 1,736 | 1,717 | 1,724 | -8 | -0.5% | 11,700 |
| 2025/04/11 | 1,700 | 1,732 | 1,672 | 1,732 | +1 | +0.1% | 30,700 |
| 2025/04/10 | 1,725 | 1,738 | 1,689 | 1,731 | +86 | +5.2% | 26,400 |
| 2025/04/09 | 1,660 | 1,678 | 1,628 | 1,645 | -39 | -2.3% | 68,100 |
| 2025/04/08 | 1,682 | 1,718 | 1,649 | 1,684 | +42 | +2.6% | 48,500 |
| 2025/04/07 | 1,558 | 1,718 | 1,524 | 1,642 | -61 | -3.6% | 64,500 |
| 2025/04/04 | 1,674 | 1,707 | 1,661 | 1,703 | -11 | -0.6% | 64,500 |
| 2025/04/03 | 1,684 | 1,717 | 1,673 | 1,714 | -52 | -2.9% | 45,700 |
| 2025/04/02 | 1,780 | 1,780 | 1,754 | 1,766 | +3 | +0.2% | 25,800 |
| 2025/04/01 | 1,754 | 1,814 | 1,754 | 1,763 | +9 | +0.5% | 28,100 |
| 2025/03/31 | 1,810 | 1,813 | 1,754 | 1,754 | -84 | -4.6% | 48,500 |
| 2025/03/28 | 1,823 | 1,853 | 1,806 | 1,838 | -70 | -3.7% | 91,700 |
| 2025/03/27 | 1,865 | 1,908 | 1,865 | 1,908 | +12 | +0.6% | 166,000 |
| 2025/03/26 | 1,886 | 1,903 | 1,877 | 1,896 | +12 | +0.6% | 92,600 |
| 2025/03/25 | 1,864 | 1,884 | 1,862 | 1,884 | +18 | +1% | 60,600 |
| 2025/03/24 | 1,894 | 1,902 | 1,866 | 1,866 | -22 | -1.2% | 87,600 |
| 2025/03/21 | 1,901 | 1,917 | 1,887 | 1,888 | -17 | -0.9% | 88,700 |
| 2025/03/19 | 1,890 | 1,916 | 1,890 | 1,905 | +14 | +0.7% | 39,300 |
| 2025/03/18 | 1,885 | 1,902 | 1,884 | 1,891 | +7 | +0.4% | 42,000 |
| 2025/03/17 | 1,906 | 1,906 | 1,884 | 1,884 | +3 | +0.2% | 52,900 |
| 2025/03/14 | 1,864 | 1,893 | 1,860 | 1,881 | -14 | -0.7% | 59,800 |
| 2025/03/13 | 1,876 | 1,895 | 1,867 | 1,895 | +23 | +1.2% | 31,700 |
| 2025/03/12 | 1,857 | 1,879 | 1,857 | 1,872 | +16 | +0.9% | 29,200 |
| 2025/03/11 | 1,860 | 1,861 | 1,830 | 1,856 | -16 | -0.9% | 39,200 |
| 2025/03/10 | 1,892 | 1,892 | 1,864 | 1,872 | -6 | -0.3% | 28,400 |
| 2025/03/07 | 1,888 | 1,909 | 1,876 | 1,878 | -23 | -1.2% | 28,400 |
| 2025/03/06 | 1,929 | 1,940 | 1,900 | 1,901 | -19 | -1% | 34,500 |
| 2025/03/05 | 1,873 | 1,931 | 1,873 | 1,920 | +53 | +2.8% | 35,600 |
| 2025/03/04 | 1,840 | 1,883 | 1,830 | 1,867 | +18 | +1% | 29,600 |
| 2025/03/03 | 1,867 | 1,873 | 1,841 | 1,849 | +15 | +0.8% | 30,100 |
| 2025/02/28 | 1,855 | 1,869 | 1,834 | 1,834 | -35 | -1.9% | 37,000 |
| 2025/02/27 | 1,898 | 1,898 | 1,867 | 1,869 | -21 | -1.1% | 37,000 |
| 2025/02/26 | 1,905 | 1,906 | 1,877 | 1,890 | -17 | -0.9% | 30,800 |
| 2025/02/25 | 1,909 | 1,919 | 1,897 | 1,907 | -6 | -0.3% | 27,800 |
| 2025/02/21 | 1,968 | 1,968 | 1,913 | 1,913 | -39 | -2% | 34,200 |
| 2025/02/20 | 1,935 | 1,971 | 1,927 | 1,952 | +25 | +1.3% | 32,600 |
| 2025/02/19 | 1,928 | 1,945 | 1,927 | 1,927 | -1 | -0.1% | 17,700 |
| 2025/02/18 | 1,934 | 1,945 | 1,925 | 1,928 | -17 | -0.9% | 23,600 |
| 2025/02/17 | 1,982 | 1,991 | 1,945 | 1,945 | -17 | -0.9% | 20,800 |
| 2025/02/14 | 2,013 | 2,013 | 1,962 | 1,962 | -36 | -1.8% | 23,800 |
| 2025/02/13 | 1,962 | 2,005 | 1,962 | 1,998 | +37 | +1.9% | 16,300 |
| 2025/02/12 | 1,967 | 1,978 | 1,953 | 1,961 | +17 | +0.9% | 14,700 |
| 2025/02/10 | 1,963 | 1,974 | 1,938 | 1,944 | -18 | -0.9% | 16,100 |
| 2025/02/07 | 1,979 | 1,985 | 1,951 | 1,962 | -4 | -0.2% | 10,800 |
| 2025/02/06 | 1,958 | 1,975 | 1,942 | 1,966 | +8 | +0.4% | 8,700 |
51～
100
件表示中 / 6219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 | 176,900円 | +8.9% | +6.6% | 5.37% | 18.70倍 | 1.86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 | 265,800円 | +1.9% | -16.7% | 3.20% | 11.19倍 | 1.12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 |
| ベルパーク | 194,800円 | -1.8% | +5.7% | 3.80% | 12.49倍 | 1.10倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
| ＵＬＳ－Ｇ | 617,000円 | +20.4% | +17.5% | 1.15% | 17.41倍 | 3.47倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| ワンキャリア | 211,400円 | +37.5% | +43.1% | 0.66% | 29.04倍 | 9.39倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
市場注目の銘柄
チャート関連のコラム
