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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 2018/07/18 | 1,675 | 1,690 | 1,661 | 1,667 | -7 | -0.4% | 5,100 |
| 2018/07/17 | 1,672 | 1,685 | 1,661 | 1,674 | +2 | +0.1% | 4,300 |
| 2018/07/13 | 1,695 | 1,695 | 1,655 | 1,672 | +17 | +1% | 2,300 |
| 2018/07/12 | 1,684 | 1,684 | 1,642 | 1,655 | +10 | +0.6% | 2,400 |
| 2018/07/11 | 1,636 | 1,659 | 1,636 | 1,645 | +10 | +0.6% | 2,600 |
| 2018/07/10 | 1,665 | 1,679 | 1,635 | 1,635 | -33 | -2% | 4,400 |
| 2018/07/09 | 1,675 | 1,675 | 1,666 | 1,668 | -6 | -0.4% | 2,000 |
| 2018/07/06 | 1,685 | 1,685 | 1,665 | 1,674 | -15 | -0.9% | 4,300 |
| 2018/07/05 | 1,725 | 1,725 | 1,684 | 1,689 | -54 | -3.1% | 7,000 |
| 2018/07/04 | 1,750 | 1,760 | 1,739 | 1,743 | -18 | -1% | 2,800 |
| 2018/07/03 | 1,771 | 1,777 | 1,759 | 1,761 | -13 | -0.7% | 3,700 |
| 2018/07/02 | 1,778 | 1,792 | 1,773 | 1,774 | -15 | -0.8% | 2,900 |
| 2018/06/29 | 1,787 | 1,806 | 1,778 | 1,789 | -23 | -1.3% | 4,100 |
| 2018/06/28 | 1,791 | 1,812 | 1,791 | 1,812 | +4 | +0.2% | 2,100 |
| 2018/06/27 | 1,789 | 1,812 | 1,789 | 1,808 | +7 | +0.4% | 2,200 |
| 2018/06/26 | 1,801 | 1,808 | 1,793 | 1,801 | -1 | -0.1% | 1,600 |
| 2018/06/25 | 1,894 | 1,894 | 1,793 | 1,802 | -64 | -3.4% | 2,800 |
| 2018/06/22 | 1,834 | 1,866 | 1,834 | 1,866 | +32 | +1.7% | 1,800 |
1701～
1750
件表示中 / 6253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 | 200,200円 | +8.9% | +6.6% | 4.75% | 21.16倍 | 2.11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 |
| ＵＬＳ－Ｇ | 705,000円 | +20.4% | +17.5% | 1.01% | 20.11倍 | 4.00倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| ＢＡＳＥ | 37,500円 | +22.7% | +23.6% | 0.00% | 34.59倍 | 3.27倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| ＣＡＣＨＤ | 214,200円 | +11.4% | +4.1% | 4.67% | 11.10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 |
| オ ロ | 274,400円 | +15.7% | +5.7% | 1.82% | 20.55倍 | 4.38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
