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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,753 | 1,794 | 1,730 | 1,789 | +58 | +3.4% | 8,600 |
| 2018/05/07 | 1,745 | 1,745 | 1,725 | 1,731 | -13 | -0.7% | 3,500 |
| 2018/05/02 | 1,733 | 1,744 | 1,723 | 1,744 | +11 | +0.6% | 4,900 |
| 2018/05/01 | 1,728 | 1,737 | 1,724 | 1,733 | -16 | -0.9% | 2,800 |
| 2018/04/27 | 1,752 | 1,752 | 1,715 | 1,749 | +2 | +0.1% | 7,600 |
| 2018/04/26 | 1,740 | 1,757 | 1,740 | 1,747 | ±0 | ±0% | 3,500 |
| 2018/04/25 | 1,743 | 1,750 | 1,726 | 1,747 | +10 | +0.6% | 10,600 |
| 2018/04/24 | 1,729 | 1,737 | 1,717 | 1,737 | +8 | +0.5% | 4,600 |
| 2018/04/23 | 1,728 | 1,729 | 1,711 | 1,729 | -4 | -0.2% | 6,100 |
| 2018/04/20 | 1,711 | 1,738 | 1,711 | 1,733 | +22 | +1.3% | 3,100 |
| 2018/04/19 | 1,712 | 1,712 | 1,703 | 1,711 | +5 | +0.3% | 1,700 |
| 2018/04/18 | 1,689 | 1,707 | 1,686 | 1,706 | +17 | +1% | 4,900 |
| 2018/04/17 | 1,701 | 1,702 | 1,680 | 1,689 | -20 | -1.2% | 8,100 |
| 2018/04/16 | 1,723 | 1,724 | 1,707 | 1,709 | -9 | -0.5% | 2,500 |
| 2018/04/13 | 1,698 | 1,721 | 1,698 | 1,718 | +10 | +0.6% | 4,100 |
| 2018/04/12 | 1,722 | 1,724 | 1,703 | 1,708 | -14 | -0.8% | 7,300 |
| 2018/04/11 | 1,697 | 1,722 | 1,692 | 1,722 | +17 | +1% | 6,300 |
| 2018/04/10 | 1,701 | 1,708 | 1,691 | 1,705 | +3 | +0.2% | 6,900 |
| 2018/04/09 | 1,710 | 1,710 | 1,690 | 1,702 | -20 | -1.2% | 7,800 |
| 2018/04/06 | 1,731 | 1,731 | 1,711 | 1,722 | -8 | -0.5% | 5,700 |
| 2018/04/05 | 1,718 | 1,736 | 1,708 | 1,730 | +12 | +0.7% | 6,900 |
| 2018/04/04 | 1,722 | 1,723 | 1,713 | 1,718 | -4 | -0.2% | 4,000 |
| 2018/04/03 | 1,726 | 1,729 | 1,713 | 1,722 | -6 | -0.3% | 8,400 |
| 2018/04/02 | 1,730 | 1,738 | 1,725 | 1,728 | -1 | -0.1% | 11,900 |
| 2018/03/30 | 1,740 | 1,741 | 1,726 | 1,729 | -6 | -0.3% | 5,200 |
| 2018/03/29 | 1,731 | 1,750 | 1,725 | 1,735 | +6 | +0.3% | 7,900 |
| 2018/03/28 | 1,738 | 1,758 | 1,709 | 1,729 | -80 | -4.4% | 27,600 |
| 2018/03/27 | 1,758 | 1,826 | 1,758 | 1,809 | +51 | +2.9% | 22,500 |
| 2018/03/26 | 1,730 | 1,762 | 1,706 | 1,758 | +27 | +1.6% | 24,500 |
| 2018/03/23 | 1,780 | 1,787 | 1,728 | 1,731 | -64 | -3.6% | 30,400 |
| 2018/03/22 | 1,803 | 1,817 | 1,795 | 1,795 | +5 | +0.3% | 10,500 |
| 2018/03/20 | 1,786 | 1,798 | 1,782 | 1,790 | -10 | -0.6% | 10,500 |
| 2018/03/19 | 1,841 | 1,841 | 1,770 | 1,800 | -44 | -2.4% | 30,800 |
| 2018/03/16 | 1,931 | 1,937 | 1,832 | 1,844 | -58 | -3% | 99,800 |
| 2018/03/15 | 1,802 | 2,212 | 1,790 | 1,902 | +90 | +5% | 258,700 |
| 2018/03/14 | 1,804 | 1,815 | 1,798 | 1,812 | +3 | +0.2% | 3,100 |
| 2018/03/13 | 1,793 | 1,810 | 1,790 | 1,809 | +16 | +0.9% | 4,100 |
| 2018/03/12 | 1,770 | 1,799 | 1,770 | 1,793 | +24 | +1.4% | 4,100 |
| 2018/03/09 | 1,763 | 1,777 | 1,761 | 1,769 | +3 | +0.2% | 4,800 |
| 2018/03/08 | 1,779 | 1,780 | 1,765 | 1,766 | -12 | -0.7% | 4,700 |
| 2018/03/07 | 1,787 | 1,808 | 1,778 | 1,778 | -9 | -0.5% | 2,800 |
| 2018/03/06 | 1,809 | 1,825 | 1,783 | 1,787 | -3 | -0.2% | 4,300 |
| 2018/03/05 | 1,847 | 1,847 | 1,787 | 1,790 | -17 | -0.9% | 4,900 |
| 2018/03/02 | 1,831 | 1,831 | 1,801 | 1,807 | -53 | -2.8% | 8,700 |
| 2018/03/01 | 1,847 | 1,872 | 1,847 | 1,860 | -6 | -0.3% | 6,100 |
| 2018/02/28 | 1,843 | 1,879 | 1,843 | 1,866 | -12 | -0.6% | 6,100 |
| 2018/02/27 | 1,864 | 1,878 | 1,864 | 1,878 | +17 | +0.9% | 5,000 |
| 2018/02/26 | 1,848 | 1,877 | 1,848 | 1,861 | +20 | +1.1% | 4,700 |
| 2018/02/23 | 1,870 | 1,873 | 1,840 | 1,841 | -3 | -0.2% | 5,800 |
| 2018/02/22 | 1,859 | 1,859 | 1,835 | 1,844 | -15 | -0.8% | 4,400 |
1601～
1650
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
