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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,143 | 1,143 | 1,111 | 1,111 | -2 | -0.2% | 11,100 |
2023/12/14 | 1,136 | 1,138 | 1,107 | 1,113 | -13 | -1.2% | 14,100 |
2023/12/13 | 1,169 | 1,169 | 1,126 | 1,126 | -13 | -1.1% | 10,500 |
2023/12/12 | 1,167 | 1,167 | 1,132 | 1,139 | -15 | -1.3% | 14,000 |
2023/12/11 | 1,144 | 1,167 | 1,143 | 1,154 | +8 | +0.7% | 12,700 |
2023/12/08 | 1,177 | 1,177 | 1,144 | 1,146 | -10 | -0.9% | 30,100 |
2023/12/07 | 1,170 | 1,172 | 1,154 | 1,156 | -26 | -2.2% | 14,200 |
2023/12/06 | 1,174 | 1,189 | 1,173 | 1,182 | +15 | +1.3% | 15,900 |
2023/12/05 | 1,168 | 1,169 | 1,160 | 1,167 | +1 | +0.1% | 14,200 |
2023/12/04 | 1,150 | 1,176 | 1,142 | 1,166 | -10 | -0.9% | 18,700 |
2023/12/01 | 1,178 | 1,183 | 1,172 | 1,176 | +3 | +0.3% | 13,900 |
2023/11/30 | 1,160 | 1,183 | 1,160 | 1,173 | +13 | +1.1% | 6,700 |
2023/11/29 | 1,155 | 1,173 | 1,152 | 1,160 | +5 | +0.4% | 14,600 |
2023/11/28 | 1,144 | 1,155 | 1,133 | 1,155 | +11 | +1% | 14,200 |
2023/11/27 | 1,155 | 1,159 | 1,140 | 1,144 | -23 | -2% | 13,200 |
2023/11/24 | 1,200 | 1,200 | 1,167 | 1,167 | -10 | -0.8% | 14,900 |
2023/11/22 | 1,178 | 1,192 | 1,141 | 1,177 | -1 | -0.1% | 39,800 |
2023/11/21 | 1,171 | 1,181 | 1,160 | 1,178 | +8 | +0.7% | 11,500 |
2023/11/20 | 1,178 | 1,192 | 1,170 | 1,170 | -4 | -0.3% | 16,500 |
2023/11/17 | 1,132 | 1,180 | 1,132 | 1,174 | +44 | +3.9% | 23,800 |
2023/11/16 | 1,147 | 1,153 | 1,126 | 1,130 | -8 | -0.7% | 18,700 |
2023/11/15 | 1,139 | 1,144 | 1,128 | 1,138 | +16 | +1.4% | 13,800 |
2023/11/14 | 1,134 | 1,136 | 1,116 | 1,122 | +1 | +0.1% | 11,100 |
2023/11/13 | 1,141 | 1,141 | 1,121 | 1,121 | -13 | -1.1% | 11,800 |
2023/11/10 | 1,129 | 1,137 | 1,118 | 1,134 | -11 | -1% | 15,900 |
2023/11/09 | 1,123 | 1,159 | 1,110 | 1,145 | +22 | +2% | 16,800 |
2023/11/08 | 1,143 | 1,146 | 1,094 | 1,123 | -8 | -0.7% | 29,600 |
2023/11/07 | 1,188 | 1,188 | 1,130 | 1,131 | -50 | -4.2% | 28,700 |
2023/11/06 | 1,200 | 1,200 | 1,164 | 1,181 | +10 | +0.9% | 40,200 |
2023/11/02 | 1,144 | 1,173 | 1,144 | 1,171 | +27 | +2.4% | 42,800 |
2023/11/01 | 1,107 | 1,150 | 1,107 | 1,144 | +37 | +3.3% | 60,000 |
2023/10/31 | 1,081 | 1,107 | 1,070 | 1,107 | +28 | +2.6% | 32,500 |
2023/10/30 | 1,082 | 1,105 | 1,074 | 1,079 | -3 | -0.3% | 41,000 |
2023/10/27 | 1,059 | 1,088 | 1,059 | 1,082 | +37 | +3.5% | 30,200 |
2023/10/26 | 1,018 | 1,062 | 1,018 | 1,045 | +7 | +0.7% | 32,700 |
2023/10/25 | 1,098 | 1,098 | 1,035 | 1,038 | -33 | -3.1% | 43,500 |
2023/10/24 | 1,075 | 1,095 | 1,015 | 1,071 | -55 | -4.9% | 157,900 |
2023/10/23 | 1,156 | 1,156 | 1,118 | 1,126 | -37 | -3.2% | 86,000 |
2023/10/20 | 1,166 | 1,167 | 1,148 | 1,163 | +3 | +0.3% | 25,800 |
2023/10/19 | 1,174 | 1,181 | 1,160 | 1,160 | -14 | -1.2% | 17,200 |
2023/10/18 | 1,166 | 1,174 | 1,154 | 1,174 | +8 | +0.7% | 20,900 |
2023/10/17 | 1,154 | 1,171 | 1,153 | 1,166 | +22 | +1.9% | 16,100 |
2023/10/16 | 1,125 | 1,153 | 1,118 | 1,144 | +1 | +0.1% | 14,900 |
2023/10/13 | 1,167 | 1,171 | 1,137 | 1,143 | -24 | -2.1% | 23,600 |
2023/10/12 | 1,170 | 1,170 | 1,144 | 1,167 | -3 | -0.3% | 29,700 |
2023/10/11 | 1,196 | 1,197 | 1,170 | 1,170 | -26 | -2.2% | 19,500 |
2023/10/10 | 1,206 | 1,213 | 1,191 | 1,196 | -10 | -0.8% | 16,600 |
2023/10/06 | 1,226 | 1,226 | 1,204 | 1,206 | -10 | -0.8% | 16,800 |
2023/10/05 | 1,188 | 1,216 | 1,184 | 1,216 | +32 | +2.7% | 19,800 |
2023/10/04 | 1,185 | 1,213 | 1,169 | 1,184 | -11 | -0.9% | 27,000 |
101~
150
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 | 119,600円 | +7.7% | +18.6% | 1.38% | 23.89倍 | 6.77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 | 98,400円 | +12.7% | +1.9% | 2.54% | 15.38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 | 77,300円 | - | - | - | - | 5.87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 | 168,800円 | -0.5% | -22.1% | 3.20% | 53.39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