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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,805 | 1,879 | 1,765 | 1,872 | +67 | +3.7% | 13,900 |
| 2018/09/27 | 1,810 | 1,818 | 1,799 | 1,805 | -13 | -0.7% | 5,200 |
| 2018/09/26 | 1,773 | 1,827 | 1,752 | 1,818 | +33 | +1.8% | 6,100 |
| 2018/09/25 | 1,749 | 1,785 | 1,708 | 1,785 | +105 | +6.3% | 11,600 |
| 2018/09/21 | 1,653 | 1,686 | 1,643 | 1,680 | +27 | +1.6% | 7,100 |
| 2018/09/20 | 1,650 | 1,654 | 1,637 | 1,653 | +6 | +0.4% | 3,500 |
| 2018/09/19 | 1,646 | 1,664 | 1,640 | 1,647 | +8 | +0.5% | 7,800 |
| 2018/09/18 | 1,634 | 1,641 | 1,630 | 1,639 | +5 | +0.3% | 2,400 |
| 2018/09/14 | 1,654 | 1,654 | 1,624 | 1,634 | +28 | +1.7% | 7,400 |
| 2018/09/13 | 1,605 | 1,627 | 1,598 | 1,606 | -12 | -0.7% | 4,900 |
| 2018/09/12 | 1,646 | 1,646 | 1,615 | 1,618 | +9 | +0.6% | 4,900 |
| 2018/09/11 | 1,624 | 1,625 | 1,601 | 1,609 | +1 | +0.1% | 5,400 |
| 2018/09/10 | 1,567 | 1,617 | 1,555 | 1,608 | +41 | +2.6% | 3,700 |
| 2018/09/07 | 1,573 | 1,573 | 1,553 | 1,567 | -16 | -1% | 3,300 |
| 2018/09/06 | 1,613 | 1,613 | 1,578 | 1,583 | -11 | -0.7% | 2,600 |
| 2018/09/05 | 1,601 | 1,614 | 1,594 | 1,594 | -18 | -1.1% | 7,000 |
| 2018/09/04 | 1,620 | 1,630 | 1,605 | 1,612 | -8 | -0.5% | 7,800 |
| 2018/09/03 | 1,621 | 1,633 | 1,614 | 1,620 | +20 | +1.3% | 5,800 |
| 2018/08/31 | 1,604 | 1,635 | 1,592 | 1,600 | -21 | -1.3% | 5,100 |
| 2018/08/30 | 1,610 | 1,627 | 1,592 | 1,621 | +19 | +1.2% | 3,700 |
| 2018/08/29 | 1,600 | 1,619 | 1,599 | 1,602 | +4 | +0.3% | 37,800 |
| 2018/08/28 | 1,600 | 1,600 | 1,598 | 1,598 | -25 | -1.5% | 3,900 |
| 2018/08/27 | 1,573 | 1,630 | 1,573 | 1,623 | +50 | +3.2% | 3,700 |
| 2018/08/24 | 1,604 | 1,620 | 1,557 | 1,573 | -8 | -0.5% | 9,600 |
| 2018/08/23 | 1,567 | 1,584 | 1,555 | 1,581 | +30 | +1.9% | 3,800 |
| 2018/08/22 | 1,541 | 1,554 | 1,528 | 1,551 | +10 | +0.6% | 3,800 |
| 2018/08/21 | 1,571 | 1,572 | 1,530 | 1,541 | -11 | -0.7% | 3,100 |
| 2018/08/20 | 1,535 | 1,574 | 1,535 | 1,552 | +17 | +1.1% | 3,100 |
| 2018/08/17 | 1,514 | 1,547 | 1,514 | 1,535 | +34 | +2.3% | 2,100 |
| 2018/08/16 | 1,547 | 1,554 | 1,501 | 1,501 | -45 | -2.9% | 4,700 |
| 2018/08/15 | 1,562 | 1,562 | 1,535 | 1,546 | -18 | -1.2% | 4,700 |
| 2018/08/14 | 1,568 | 1,569 | 1,548 | 1,564 | +10 | +0.6% | 4,100 |
| 2018/08/13 | 1,582 | 1,582 | 1,551 | 1,554 | -37 | -2.3% | 4,300 |
| 2018/08/10 | 1,605 | 1,605 | 1,583 | 1,591 | -3 | -0.2% | 2,800 |
| 2018/08/09 | 1,605 | 1,607 | 1,593 | 1,594 | +1 | +0.1% | 2,200 |
| 2018/08/08 | 1,599 | 1,603 | 1,585 | 1,593 | +12 | +0.8% | 2,500 |
| 2018/08/07 | 1,584 | 1,590 | 1,571 | 1,581 | -3 | -0.2% | 2,800 |
| 2018/08/06 | 1,580 | 1,598 | 1,580 | 1,584 | +8 | +0.5% | 2,400 |
| 2018/08/03 | 1,583 | 1,592 | 1,572 | 1,576 | -6 | -0.4% | 3,800 |
| 2018/08/02 | 1,616 | 1,617 | 1,574 | 1,582 | -31 | -1.9% | 7,200 |
| 2018/08/01 | 1,600 | 1,616 | 1,600 | 1,613 | +9 | +0.6% | 2,700 |
| 2018/07/31 | 1,590 | 1,604 | 1,583 | 1,604 | -44 | -2.7% | 13,500 |
| 2018/07/30 | 1,650 | 1,651 | 1,635 | 1,648 | -2 | -0.1% | 11,500 |
| 2018/07/27 | 1,644 | 1,663 | 1,644 | 1,650 | ±0 | ±0% | 17,300 |
| 2018/07/26 | 1,650 | 1,650 | 1,645 | 1,650 | ±0 | ±0% | 7,800 |
| 2018/07/25 | 1,670 | 1,670 | 1,649 | 1,650 | -20 | -1.2% | 9,000 |
| 2018/07/24 | 1,670 | 1,670 | 1,652 | 1,670 | -7 | -0.4% | 7,200 |
| 2018/07/23 | 1,686 | 1,688 | 1,672 | 1,677 | -6 | -0.4% | 3,600 |
| 2018/07/20 | 1,671 | 1,686 | 1,670 | 1,683 | +18 | +1.1% | 2,900 |
| 2018/07/19 | 1,668 | 1,682 | 1,665 | 1,665 | -2 | -0.1% | 3,100 |
1501～
1550
件表示中 / 6071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 | 202,900円 | +9.9% | +2.0% | 4.09% | 24.57倍 | 2.20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 |
| ＮＳＷ | 306,000円 | +3.4% | +1.9% | 2.78% | 10.92倍 | 1.33倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| 学研ＨＤ | 101,100円 | +7.8% | +4.3% | 2.57% | 12.20倍 | 0.83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 |
| ＩＴＦＯＲ | 140,900円 | +6.5% | +0.1% | 3.55% | 13.88倍 | 2.04倍 |
|
独立系ＳＩベンダー。ネットワーク構築や延滞債権管理システム等のソフト開発に強み。無借金 |
| オ ロ | 247,000円 | +17.0% | +8.5% | 1.42% | 20.30倍 | 4.23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 |
市場注目の銘柄
チャート関連のコラム
