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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,650 | 1,671 | 1,615 | 1,645 | -19 | -1.1% | 98,000 |
| 2024/03/01 | 1,650 | 1,694 | 1,650 | 1,664 | -6 | -0.4% | 67,200 |
| 2024/02/29 | 1,694 | 1,711 | 1,659 | 1,670 | -39 | -2.3% | 60,100 |
| 2024/02/28 | 1,713 | 1,747 | 1,700 | 1,709 | -11 | -0.6% | 66,800 |
| 2024/02/27 | 1,704 | 1,730 | 1,700 | 1,720 | +22 | +1.3% | 40,900 |
| 2024/02/26 | 1,698 | 1,750 | 1,692 | 1,698 | +22 | +1.3% | 76,700 |
| 2024/02/22 | 1,646 | 1,679 | 1,635 | 1,676 | +45 | +2.8% | 73,700 |
| 2024/02/21 | 1,616 | 1,645 | 1,610 | 1,631 | +18 | +1.1% | 35,300 |
| 2024/02/20 | 1,631 | 1,638 | 1,601 | 1,613 | -13 | -0.8% | 42,000 |
| 2024/02/19 | 1,592 | 1,626 | 1,592 | 1,626 | +24 | +1.5% | 52,600 |
| 2024/02/16 | 1,614 | 1,614 | 1,570 | 1,602 | +4 | +0.3% | 96,600 |
| 2024/02/15 | 1,560 | 1,602 | 1,550 | 1,598 | +57 | +3.7% | 119,200 |
| 2024/02/14 | 1,513 | 1,546 | 1,501 | 1,541 | +18 | +1.2% | 57,100 |
| 2024/02/13 | 1,491 | 1,534 | 1,485 | 1,523 | +29 | +1.9% | 85,100 |
| 2024/02/09 | 1,510 | 1,520 | 1,494 | 1,494 | -36 | -2.4% | 127,200 |
| 2024/02/08 | 1,570 | 1,576 | 1,524 | 1,530 | -48 | -3% | 164,100 |
| 2024/02/07 | 1,615 | 1,616 | 1,565 | 1,578 | -34 | -2.1% | 90,400 |
| 2024/02/06 | 1,602 | 1,640 | 1,595 | 1,612 | +3 | +0.2% | 90,000 |
| 2024/02/05 | 1,629 | 1,648 | 1,602 | 1,609 | -3 | -0.2% | 118,600 |
| 2024/02/02 | 1,666 | 1,676 | 1,606 | 1,612 | -53 | -3.2% | 189,100 |
| 2024/02/01 | 1,623 | 1,677 | 1,595 | 1,665 | +60 | +3.7% | 304,100 |
| 2024/01/31 | 1,831 | 1,831 | 1,539 | 1,605 | +94 | +6.2% | 1,401,400 |
| 2024/01/30 | 1,511 | 1,511 | 1,511 | 1,511 | +300 | +24.8% | 20,300 |
| 2024/01/29 | 1,213 | 1,233 | 1,200 | 1,211 | +3 | +0.2% | 58,400 |
| 2024/01/26 | 1,243 | 1,243 | 1,208 | 1,208 | -34 | -2.7% | 21,400 |
| 2024/01/25 | 1,232 | 1,258 | 1,232 | 1,242 | +14 | +1.1% | 35,700 |
| 2024/01/24 | 1,256 | 1,256 | 1,214 | 1,228 | -28 | -2.2% | 38,400 |
| 2024/01/23 | 1,222 | 1,259 | 1,222 | 1,256 | +38 | +3.1% | 43,300 |
| 2024/01/22 | 1,205 | 1,223 | 1,202 | 1,218 | +19 | +1.6% | 21,000 |
| 2024/01/19 | 1,180 | 1,203 | 1,180 | 1,199 | +15 | +1.3% | 28,600 |
| 2024/01/18 | 1,151 | 1,194 | 1,151 | 1,184 | +8 | +0.7% | 35,700 |
| 2024/01/17 | 1,182 | 1,227 | 1,169 | 1,176 | -10 | -0.8% | 54,200 |
| 2024/01/16 | 1,187 | 1,207 | 1,181 | 1,186 | -1 | -0.1% | 26,800 |
| 2024/01/15 | 1,193 | 1,195 | 1,180 | 1,187 | -6 | -0.5% | 15,600 |
| 2024/01/12 | 1,160 | 1,196 | 1,154 | 1,193 | +28 | +2.4% | 44,100 |
| 2024/01/11 | 1,180 | 1,180 | 1,158 | 1,165 | -6 | -0.5% | 27,600 |
| 2024/01/10 | 1,138 | 1,176 | 1,126 | 1,171 | +31 | +2.7% | 35,800 |
| 2024/01/09 | 1,147 | 1,154 | 1,130 | 1,140 | +5 | +0.4% | 40,600 |
| 2024/01/05 | 1,118 | 1,150 | 1,107 | 1,135 | +22 | +2% | 44,800 |
| 2024/01/04 | 1,095 | 1,115 | 1,076 | 1,113 | -12 | -1.1% | 40,200 |
| 2023/12/29 | 1,122 | 1,126 | 1,095 | 1,125 | -7 | -0.6% | 40,400 |
| 2023/12/28 | 1,088 | 1,136 | 1,077 | 1,132 | +42 | +3.9% | 45,400 |
| 2023/12/27 | 1,081 | 1,094 | 1,063 | 1,090 | -4 | -0.4% | 59,600 |
| 2023/12/26 | 1,139 | 1,166 | 1,083 | 1,094 | +36 | +3.4% | 186,900 |
| 2023/12/25 | 1,081 | 1,087 | 1,052 | 1,058 | -21 | -1.9% | 18,500 |
| 2023/12/22 | 1,073 | 1,089 | 1,071 | 1,079 | +8 | +0.7% | 20,300 |
| 2023/12/21 | 1,060 | 1,071 | 1,038 | 1,071 | +2 | +0.2% | 23,400 |
| 2023/12/20 | 1,083 | 1,095 | 1,069 | 1,069 | -14 | -1.3% | 14,200 |
| 2023/12/19 | 1,084 | 1,084 | 1,070 | 1,083 | -8 | -0.7% | 22,400 |
| 2023/12/18 | 1,101 | 1,101 | 1,084 | 1,091 | -20 | -1.8% | 21,600 |
51～
100
件表示中 / 5942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 | 195,500円 | +9.9% | +2.0% | 4.25% | 23.65倍 | 2.10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 |
| エムアップＨＤ | 121,300円 | +7.7% | +18.6% | 1.36% | 24.23倍 | 6.87倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| 学研ＨＤ | 98,900円 | +12.7% | +1.9% | 2.53% | 15.46倍 | 0.80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 |
| オプティム | 77,700円 | - | - | - | - | 5.90倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| ＣＡＲＴＡ ＨＤ | 169,000円 | -0.5% | -22.1% | 3.20% | 53.45倍 | 1.82倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
市場注目の銘柄
チャート関連のコラム
