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 |
|---|---|---|---|---|---|---|---|
| 2025/03/21 | 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 |
| 2025/02/05 | 1,949 | 1,983 | 1,936 | 1,958 | +47 | +2.5% | 20,000 |
| 2025/02/04 | 1,931 | 1,949 | 1,911 | 1,911 | +10 | +0.5% | 13,600 |
| 2025/02/03 | 1,963 | 1,963 | 1,896 | 1,901 | -64 | -3.3% | 48,700 |
| 2025/01/31 | 2,021 | 2,021 | 1,963 | 1,965 | -56 | -2.8% | 31,100 |
| 2025/01/30 | 1,974 | 2,021 | 1,928 | 2,021 | -49 | -2.4% | 82,700 |
| 2025/01/29 | 2,050 | 2,083 | 2,042 | 2,070 | +29 | +1.4% | 53,800 |
| 2025/01/28 | 1,998 | 2,048 | 1,994 | 2,041 | +46 | +2.3% | 32,600 |
| 2025/01/27 | 2,001 | 2,015 | 1,968 | 1,995 | +15 | +0.8% | 21,400 |
| 2025/01/24 | 1,948 | 1,998 | 1,926 | 1,980 | +45 | +2.3% | 26,700 |
| 2025/01/23 | 1,971 | 1,971 | 1,929 | 1,935 | -19 | -1% | 22,600 |
| 2025/01/22 | 1,953 | 1,964 | 1,929 | 1,954 | +1 | +0.1% | 27,500 |
| 2025/01/21 | 1,960 | 1,961 | 1,939 | 1,953 | -12 | -0.6% | 17,400 |
| 2025/01/20 | 1,959 | 1,980 | 1,958 | 1,965 | +3 | +0.2% | 13,200 |
| 2025/01/17 | 2,043 | 2,043 | 1,962 | 1,962 | -75 | -3.7% | 20,000 |
| 2025/01/16 | 1,995 | 2,070 | 1,995 | 2,037 | +53 | +2.7% | 20,700 |
| 2025/01/15 | 1,969 | 2,004 | 1,969 | 1,984 | +15 | +0.8% | 20,600 |
| 2025/01/14 | 1,998 | 2,003 | 1,949 | 1,969 | -29 | -1.5% | 25,200 |
| 2025/01/10 | 2,024 | 2,037 | 1,990 | 1,998 | -4 | -0.2% | 19,500 |
| 2025/01/09 | 2,002 | 2,023 | 1,988 | 2,002 | +4 | +0.2% | 24,700 |
| 2025/01/08 | 2,056 | 2,057 | 1,995 | 1,998 | -77 | -3.7% | 49,900 |
| 2025/01/07 | 2,137 | 2,137 | 2,075 | 2,075 | -30 | -1.4% | 14,000 |
101～
150
件表示中 / 6248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 | 195,700円 | +8.9% | +6.6% | 4.85% | 20.69倍 | 2.06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 |
| ＣＡＣＨＤ | 213,800円 | +11.4% | +4.1% | 4.68% | 11.08倍 | 1.05倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| アルファポリス | 148,800円 | +17.5% | +14.6% | 1.61% | 18.80倍 | 3.15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 | 49,000円 | +20.3% | +999.9% | 0.00% | 103.59倍 | 17.21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 |
| ＡｎｙＭｉｎｄ | 69,000円 | +9.0% | -49.3% | 0.29% | 45.54倍 | 2.55倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
市場注目の銘柄
チャート関連のコラム
