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 |
|---|---|---|---|---|---|---|---|
| 2021/06/01 | 4,240 | 4,250 | 4,155 | 4,250 | +45 | +1.1% | 4,700 |
| 2021/05/31 | 4,220 | 4,250 | 4,170 | 4,205 | -15 | -0.4% | 5,100 |
| 2021/05/28 | 4,145 | 4,220 | 4,115 | 4,220 | +135 | +3.3% | 4,500 |
| 2021/05/27 | 4,160 | 4,215 | 4,085 | 4,085 | -55 | -1.3% | 3,300 |
| 2021/05/26 | 4,190 | 4,190 | 4,125 | 4,140 | +20 | +0.5% | 2,100 |
| 2021/05/25 | 4,240 | 4,240 | 4,110 | 4,120 | -50 | -1.2% | 3,400 |
| 2021/05/24 | 4,300 | 4,300 | 4,140 | 4,170 | +5 | +0.1% | 4,400 |
| 2021/05/21 | 4,090 | 4,175 | 4,075 | 4,165 | +75 | +1.8% | 6,200 |
| 2021/05/20 | 4,185 | 4,185 | 4,065 | 4,090 | -25 | -0.6% | 6,700 |
| 2021/05/19 | 4,145 | 4,175 | 4,085 | 4,115 | -10 | -0.2% | 6,900 |
| 2021/05/18 | 4,155 | 4,250 | 4,110 | 4,125 | +10 | +0.2% | 5,300 |
| 2021/05/17 | 4,200 | 4,205 | 4,115 | 4,115 | -35 | -0.8% | 8,800 |
| 2021/05/14 | 4,290 | 4,290 | 4,150 | 4,150 | -100 | -2.4% | 14,100 |
| 2021/05/13 | 4,310 | 4,310 | 4,215 | 4,250 | -50 | -1.2% | 5,800 |
| 2021/05/12 | 4,190 | 4,345 | 4,190 | 4,300 | -100 | -2.3% | 13,400 |
| 2021/05/11 | 4,460 | 4,460 | 4,400 | 4,400 | -40 | -0.9% | 5,300 |
| 2021/05/10 | 4,500 | 4,500 | 4,380 | 4,440 | -55 | -1.2% | 6,400 |
| 2021/05/07 | 4,590 | 4,590 | 4,470 | 4,495 | -50 | -1.1% | 8,000 |
| 2021/05/06 | 4,640 | 4,640 | 4,490 | 4,545 | +45 | +1% | 7,000 |
| 2021/04/30 | 4,645 | 4,645 | 4,495 | 4,500 | -100 | -2.2% | 10,000 |
| 2021/04/28 | 4,590 | 4,660 | 4,550 | 4,600 | -35 | -0.8% | 14,500 |
| 2021/04/27 | 4,670 | 4,750 | 4,600 | 4,635 | -315 | -6.4% | 27,400 |
| 2021/04/26 | 4,980 | 4,980 | 4,865 | 4,950 | +40 | +0.8% | 5,700 |
| 2021/04/23 | 4,940 | 4,995 | 4,895 | 4,910 | +10 | +0.2% | 7,800 |
| 2021/04/22 | 4,930 | 4,955 | 4,820 | 4,900 | +40 | +0.8% | 3,000 |
| 2021/04/21 | 4,985 | 4,985 | 4,780 | 4,860 | -105 | -2.1% | 12,800 |
| 2021/04/20 | 4,965 | 5,000 | 4,880 | 4,965 | +10 | +0.2% | 14,400 |
| 2021/04/19 | 4,870 | 4,960 | 4,830 | 4,955 | +155 | +3.2% | 13,600 |
| 2021/04/16 | 4,725 | 4,880 | 4,700 | 4,800 | +35 | +0.7% | 10,400 |
| 2021/04/15 | 4,800 | 4,800 | 4,640 | 4,765 | -10 | -0.2% | 8,400 |
| 2021/04/14 | 4,570 | 4,805 | 4,545 | 4,775 | +200 | +4.4% | 21,000 |
| 2021/04/13 | 4,400 | 4,575 | 4,370 | 4,575 | +175 | +4% | 28,900 |
| 2021/04/12 | 4,315 | 4,400 | 4,315 | 4,400 | +100 | +2.3% | 9,100 |
| 2021/04/09 | 4,275 | 4,345 | 4,235 | 4,300 | +65 | +1.5% | 6,200 |
| 2021/04/08 | 4,420 | 4,420 | 4,225 | 4,235 | -190 | -4.3% | 7,200 |
| 2021/04/07 | 4,360 | 4,475 | 4,245 | 4,425 | +80 | +1.8% | 23,800 |
| 2021/04/06 | 4,325 | 4,410 | 4,315 | 4,345 | +45 | +1% | 6,500 |
| 2021/04/05 | 4,270 | 4,300 | 4,225 | 4,300 | +30 | +0.7% | 4,900 |
| 2021/04/02 | 4,270 | 4,325 | 4,240 | 4,270 | ±0 | ±0% | 4,700 |
| 2021/04/01 | 4,270 | 4,310 | 4,220 | 4,270 | +15 | +0.4% | 6,800 |
| 2021/03/31 | 4,220 | 4,300 | 4,200 | 4,255 | +20 | +0.5% | 13,000 |
| 2021/03/30 | 4,215 | 4,370 | 4,215 | 4,235 | -80 | -1.9% | 19,500 |
| 2021/03/29 | 4,380 | 4,380 | 4,230 | 4,315 | -25 | -0.6% | 43,300 |
| 2021/03/26 | 4,290 | 4,370 | 4,270 | 4,340 | +70 | +1.6% | 33,600 |
| 2021/03/25 | 4,300 | 4,300 | 4,190 | 4,270 | +30 | +0.7% | 11,300 |
| 2021/03/24 | 4,360 | 4,380 | 4,240 | 4,240 | -80 | -1.9% | 14,800 |
| 2021/03/23 | 4,420 | 4,420 | 4,310 | 4,320 | -125 | -2.8% | 8,700 |
| 2021/03/22 | 4,430 | 4,515 | 4,365 | 4,445 | +10 | +0.2% | 29,200 |
| 2021/03/19 | 4,400 | 4,490 | 4,355 | 4,435 | +40 | +0.9% | 65,200 |
| 2021/03/18 | 4,340 | 4,400 | 4,290 | 4,395 | +55 | +1.3% | 33,300 |
951～
1000
件表示中 / 6167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 | 174,400円 | +9.9% | +2.0% | 4.76% | 21.12倍 | 1.89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 |
| グローセキュ | 509,000円 | - | - | 0.82% | 36.77倍 | 14.78倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| アルファポリス | 132,900円 | +26.8% | +36.0% | 1.05% | 20.12倍 | 3.05倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| オ ロ | 235,400円 | +15.7% | +5.7% | 2.12% | 17.86倍 | 3.65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 |
| ＣＡＲＴＡ ＨＤ | 147,100円 | +3.0% | +0.7% | 3.94% | 20.68倍 | 1.54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
