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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 3,920 | 3,920 | 3,820 | 3,900 | +20 | +0.5% | 6,000 |
| 2021/07/19 | 3,950 | 3,950 | 3,880 | 3,880 | -40 | -1% | 4,600 |
| 2021/07/16 | 3,925 | 3,945 | 3,915 | 3,920 | -5 | -0.1% | 5,100 |
| 2021/07/15 | 3,925 | 3,925 | 3,895 | 3,925 | ±0 | ±0% | 3,300 |
| 2021/07/14 | 3,855 | 3,925 | 3,855 | 3,925 | +30 | +0.8% | 2,100 |
| 2021/07/13 | 3,840 | 3,925 | 3,840 | 3,895 | +10 | +0.3% | 5,000 |
| 2021/07/12 | 3,795 | 3,885 | 3,795 | 3,885 | +160 | +4.3% | 4,900 |
| 2021/07/09 | 3,710 | 3,760 | 3,640 | 3,725 | -30 | -0.8% | 10,400 |
| 2021/07/08 | 3,865 | 3,865 | 3,755 | 3,755 | -95 | -2.5% | 7,100 |
| 2021/07/07 | 3,875 | 3,875 | 3,835 | 3,850 | -25 | -0.6% | 2,000 |
| 2021/07/06 | 3,930 | 3,930 | 3,855 | 3,875 | -20 | -0.5% | 3,900 |
| 2021/07/05 | 3,935 | 3,935 | 3,895 | 3,895 | -20 | -0.5% | 1,700 |
| 2021/07/02 | 3,930 | 3,930 | 3,880 | 3,915 | +40 | +1% | 3,000 |
| 2021/07/01 | 3,980 | 3,980 | 3,875 | 3,875 | -70 | -1.8% | 6,100 |
| 2021/06/30 | 3,960 | 3,990 | 3,905 | 3,945 | -5 | -0.1% | 8,800 |
| 2021/06/29 | 3,955 | 3,955 | 3,940 | 3,950 | -5 | -0.1% | 2,400 |
| 2021/06/28 | 3,985 | 3,985 | 3,925 | 3,955 | +5 | +0.1% | 5,900 |
| 2021/06/25 | 3,970 | 3,970 | 3,920 | 3,950 | +30 | +0.8% | 4,000 |
| 2021/06/24 | 4,005 | 4,005 | 3,885 | 3,920 | -60 | -1.5% | 7,800 |
| 2021/06/23 | 4,005 | 4,005 | 3,935 | 3,980 | -25 | -0.6% | 7,700 |
| 2021/06/22 | 3,940 | 4,010 | 3,920 | 4,005 | +115 | +3% | 7,900 |
| 2021/06/21 | 4,070 | 4,070 | 3,890 | 3,890 | -195 | -4.8% | 11,400 |
| 2021/06/18 | 4,130 | 4,155 | 4,085 | 4,085 | -15 | -0.4% | 5,100 |
| 2021/06/17 | 4,150 | 4,155 | 4,075 | 4,100 | -50 | -1.2% | 4,400 |
| 2021/06/16 | 4,115 | 4,155 | 4,045 | 4,150 | +35 | +0.9% | 46,500 |
| 2021/06/15 | 4,180 | 4,180 | 4,075 | 4,115 | +5 | +0.1% | 9,100 |
| 2021/06/14 | 4,230 | 4,230 | 4,070 | 4,110 | -70 | -1.7% | 10,300 |
| 2021/06/11 | 4,300 | 4,300 | 4,135 | 4,180 | +20 | +0.5% | 13,400 |
| 2021/06/10 | 4,170 | 4,210 | 4,100 | 4,160 | -40 | -1% | 14,600 |
| 2021/06/09 | 4,200 | 4,210 | 4,100 | 4,200 | +50 | +1.2% | 6,600 |
| 2021/06/08 | 4,260 | 4,260 | 4,135 | 4,150 | -55 | -1.3% | 6,500 |
| 2021/06/07 | 4,275 | 4,275 | 4,205 | 4,205 | -25 | -0.6% | 1,600 |
| 2021/06/04 | 4,285 | 4,330 | 4,220 | 4,230 | -60 | -1.4% | 6,300 |
| 2021/06/03 | 4,370 | 4,370 | 4,285 | 4,290 | -40 | -0.9% | 2,700 |
| 2021/06/02 | 4,265 | 4,400 | 4,200 | 4,330 | +80 | +1.9% | 10,800 |
| 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 |
1001～
1050
件表示中 / 6252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 | 199,300円 | +8.9% | +6.6% | 4.77% | 21.07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 |
| アルファポリス | 152,000円 | +17.5% | +14.6% | 1.58% | 19.21倍 | 3.22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 |
| エクサウィザー | 50,800円 | +20.3% | +999.9% | 0.00% | 107.40倍 | 17.84倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| 電算シスＨＤ | 405,000円 | +10.2% | +39.3% | 1.98% | 17.11倍 | 1.88倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| ｅＷｅＬＬ | 288,200円 | +30.3% | +31.7% | 0.52% | 41.98倍 | 15.47倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
市場注目の銘柄
チャート関連のコラム
