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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,706 | 1,724 | 1,706 | 1,706 | -9 | -0.5% | 4,800 |
| 2017/12/05 | 1,731 | 1,739 | 1,703 | 1,715 | -15 | -0.9% | 6,000 |
| 2017/12/04 | 1,752 | 1,755 | 1,730 | 1,730 | -26 | -1.5% | 6,100 |
| 2017/12/01 | 1,760 | 1,770 | 1,756 | 1,756 | -3 | -0.2% | 2,200 |
| 2017/11/30 | 1,764 | 1,773 | 1,755 | 1,759 | -25 | -1.4% | 2,400 |
| 2017/11/29 | 1,767 | 1,786 | 1,752 | 1,784 | +18 | +1% | 7,500 |
| 2017/11/28 | 1,784 | 1,784 | 1,765 | 1,766 | -18 | -1% | 1,300 |
| 2017/11/27 | 1,775 | 1,791 | 1,775 | 1,784 | +8 | +0.5% | 1,900 |
| 2017/11/24 | 1,810 | 1,810 | 1,767 | 1,776 | -19 | -1.1% | 6,400 |
| 2017/11/22 | 1,810 | 1,816 | 1,788 | 1,795 | -12 | -0.7% | 2,600 |
| 2017/11/21 | 1,791 | 1,810 | 1,791 | 1,807 | +24 | +1.3% | 3,600 |
| 2017/11/20 | 1,777 | 1,790 | 1,756 | 1,783 | +11 | +0.6% | 2,500 |
| 2017/11/17 | 1,745 | 1,785 | 1,734 | 1,772 | +27 | +1.5% | 3,700 |
| 2017/11/16 | 1,675 | 1,764 | 1,660 | 1,745 | +58 | +3.4% | 9,600 |
| 2017/11/15 | 1,739 | 1,748 | 1,687 | 1,687 | -70 | -4% | 7,600 |
| 2017/11/14 | 1,732 | 1,763 | 1,732 | 1,757 | +17 | +1% | 3,500 |
| 2017/11/13 | 1,721 | 1,757 | 1,714 | 1,740 | -34 | -1.9% | 8,000 |
| 2017/11/10 | 1,746 | 1,780 | 1,746 | 1,774 | -12 | -0.7% | 5,800 |
| 2017/11/09 | 1,818 | 1,833 | 1,747 | 1,786 | -36 | -2% | 12,400 |
| 2017/11/08 | 1,823 | 1,823 | 1,801 | 1,822 | ±0 | ±0% | 7,200 |
| 2017/11/07 | 1,810 | 1,830 | 1,804 | 1,822 | +13 | +0.7% | 8,800 |
| 2017/11/06 | 1,797 | 1,810 | 1,778 | 1,809 | +24 | +1.3% | 16,000 |
| 2017/11/02 | 1,788 | 1,795 | 1,770 | 1,785 | -3 | -0.2% | 10,100 |
| 2017/11/01 | 1,769 | 1,788 | 1,764 | 1,788 | +21 | +1.2% | 10,300 |
| 2017/10/31 | 1,769 | 1,769 | 1,744 | 1,767 | -4 | -0.2% | 14,600 |
| 2017/10/30 | 1,740 | 1,778 | 1,735 | 1,771 | +32 | +1.8% | 17,400 |
| 2017/10/27 | 1,728 | 1,739 | 1,721 | 1,739 | +18 | +1% | 6,800 |
| 2017/10/26 | 1,712 | 1,723 | 1,711 | 1,721 | +3 | +0.2% | 2,800 |
| 2017/10/25 | 1,725 | 1,730 | 1,708 | 1,718 | -1 | -0.1% | 10,100 |
| 2017/10/24 | 1,710 | 1,719 | 1,710 | 1,719 | +22 | +1.3% | 10,400 |
| 2017/10/23 | 1,702 | 1,707 | 1,697 | 1,697 | +14 | +0.8% | 9,400 |
| 2017/10/20 | 1,674 | 1,688 | 1,664 | 1,683 | +11 | +0.7% | 8,600 |
| 2017/10/19 | 1,664 | 1,675 | 1,647 | 1,672 | +5 | +0.3% | 6,400 |
| 2017/10/18 | 1,660 | 1,667 | 1,657 | 1,667 | +7 | +0.4% | 4,200 |
| 2017/10/17 | 1,638 | 1,669 | 1,583 | 1,660 | +43 | +2.7% | 27,900 |
| 2017/10/16 | 1,673 | 1,790 | 1,599 | 1,617 | -58 | -3.5% | 86,700 |
| 2017/10/13 | 1,670 | 1,675 | 1,668 | 1,675 | +5 | +0.3% | 3,700 |
| 2017/10/12 | 1,673 | 1,675 | 1,666 | 1,670 | ±0 | ±0% | 5,000 |
| 2017/10/11 | 1,672 | 1,674 | 1,659 | 1,670 | +5 | +0.3% | 9,700 |
| 2017/10/10 | 1,660 | 1,672 | 1,660 | 1,665 | +9 | +0.5% | 4,900 |
| 2017/10/06 | 1,644 | 1,665 | 1,644 | 1,656 | +6 | +0.4% | 3,000 |
| 2017/10/05 | 1,676 | 1,676 | 1,641 | 1,650 | -26 | -1.6% | 2,600 |
| 2017/10/04 | 1,653 | 1,679 | 1,652 | 1,676 | +23 | +1.4% | 13,200 |
| 2017/10/03 | 1,646 | 1,660 | 1,642 | 1,653 | +10 | +0.6% | 9,300 |
| 2017/10/02 | 1,648 | 1,648 | 1,603 | 1,643 | +13 | +0.8% | 7,500 |
| 2017/09/29 | 1,622 | 1,645 | 1,619 | 1,630 | -15 | -0.9% | 5,600 |
| 2017/09/28 | 1,649 | 1,649 | 1,635 | 1,645 | +5 | +0.3% | 4,800 |
| 2017/09/27 | 1,620 | 1,645 | 1,617 | 1,640 | +22 | +1.4% | 15,400 |
| 2017/09/26 | 1,607 | 1,622 | 1,604 | 1,618 | +19 | +1.2% | 7,900 |
| 2017/09/25 | 1,604 | 1,605 | 1,595 | 1,599 | +3 | +0.2% | 7,600 |
1701～
1750
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
