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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,459 | 1,489 | 1,459 | 1,489 | +20 | +1.4% | 6,100 |
| 2017/04/26 | 1,459 | 1,474 | 1,459 | 1,469 | +7 | +0.5% | 2,600 |
| 2017/04/25 | 1,484 | 1,484 | 1,457 | 1,462 | +8 | +0.6% | 5,400 |
| 2017/04/24 | 1,432 | 1,465 | 1,426 | 1,454 | +22 | +1.5% | 12,600 |
| 2017/04/21 | 1,435 | 1,437 | 1,421 | 1,432 | +23 | +1.6% | 4,400 |
| 2017/04/20 | 1,405 | 1,467 | 1,405 | 1,409 | +27 | +2% | 16,900 |
| 2017/04/19 | 1,403 | 1,403 | 1,371 | 1,382 | +1 | +0.1% | 6,200 |
| 2017/04/18 | 1,404 | 1,404 | 1,375 | 1,381 | +8 | +0.6% | 2,300 |
| 2017/04/17 | 1,379 | 1,382 | 1,373 | 1,373 | +24 | +1.8% | 2,400 |
| 2017/04/14 | 1,340 | 1,364 | 1,336 | 1,349 | +1 | +0.1% | 8,500 |
| 2017/04/13 | 1,365 | 1,374 | 1,347 | 1,348 | -19 | -1.4% | 3,300 |
| 2017/04/12 | 1,399 | 1,402 | 1,350 | 1,367 | -37 | -2.6% | 8,000 |
| 2017/04/11 | 1,425 | 1,427 | 1,402 | 1,404 | -21 | -1.5% | 4,000 |
| 2017/04/10 | 1,421 | 1,450 | 1,414 | 1,425 | -12 | -0.8% | 10,400 |
| 2017/04/07 | 1,400 | 1,442 | 1,400 | 1,437 | +23 | +1.6% | 9,500 |
| 2017/04/06 | 1,431 | 1,434 | 1,392 | 1,414 | -34 | -2.3% | 8,100 |
| 2017/04/05 | 1,470 | 1,490 | 1,448 | 1,448 | -21 | -1.4% | 5,400 |
| 2017/04/04 | 1,478 | 1,502 | 1,463 | 1,469 | -12 | -0.8% | 8,900 |
| 2017/04/03 | 1,534 | 1,534 | 1,477 | 1,481 | -55 | -3.6% | 15,300 |
| 2017/03/31 | 1,561 | 1,574 | 1,536 | 1,536 | -31 | -2% | 13,300 |
| 2017/03/30 | 1,590 | 1,599 | 1,555 | 1,567 | -39 | -2.4% | 14,700 |
| 2017/03/29 | 1,600 | 1,609 | 1,575 | 1,606 | -53 | -3.2% | 45,300 |
| 2017/03/28 | 1,672 | 1,675 | 1,658 | 1,659 | -10 | -0.6% | 29,400 |
| 2017/03/27 | 1,666 | 1,670 | 1,635 | 1,669 | -6 | -0.4% | 22,000 |
| 2017/03/24 | 1,659 | 1,676 | 1,652 | 1,675 | +18 | +1.1% | 18,300 |
| 2017/03/23 | 1,658 | 1,659 | 1,653 | 1,657 | +1 | +0.1% | 9,000 |
| 2017/03/22 | 1,637 | 1,658 | 1,624 | 1,656 | -2 | -0.1% | 16,800 |
| 2017/03/21 | 1,626 | 1,659 | 1,625 | 1,658 | +18 | +1.1% | 32,500 |
| 2017/03/17 | 1,635 | 1,640 | 1,626 | 1,640 | +4 | +0.2% | 15,700 |
| 2017/03/16 | 1,624 | 1,637 | 1,621 | 1,636 | ±0 | ±0% | 5,300 |
| 2017/03/15 | 1,647 | 1,647 | 1,630 | 1,636 | -8 | -0.5% | 7,100 |
| 2017/03/14 | 1,640 | 1,646 | 1,631 | 1,644 | +1 | +0.1% | 13,300 |
| 2017/03/13 | 1,624 | 1,643 | 1,624 | 1,643 | +23 | +1.4% | 16,500 |
| 2017/03/10 | 1,620 | 1,621 | 1,613 | 1,620 | +6 | +0.4% | 14,800 |
| 2017/03/09 | 1,617 | 1,617 | 1,609 | 1,614 | +2 | +0.1% | 2,800 |
| 2017/03/08 | 1,614 | 1,615 | 1,610 | 1,612 | ±0 | ±0% | 5,900 |
| 2017/03/07 | 1,614 | 1,614 | 1,608 | 1,612 | -1 | -0.1% | 16,400 |
| 2017/03/06 | 1,609 | 1,613 | 1,608 | 1,613 | +4 | +0.2% | 6,600 |
| 2017/03/03 | 1,607 | 1,613 | 1,603 | 1,609 | +7 | +0.4% | 6,500 |
| 2017/03/02 | 1,619 | 1,619 | 1,596 | 1,602 | +4 | +0.3% | 7,800 |
| 2017/03/01 | 1,601 | 1,612 | 1,585 | 1,598 | -3 | -0.2% | 15,600 |
| 2017/02/28 | 1,620 | 1,620 | 1,599 | 1,601 | +6 | +0.4% | 8,500 |
| 2017/02/27 | 1,600 | 1,608 | 1,592 | 1,595 | +6 | +0.4% | 15,300 |
| 2017/02/24 | 1,581 | 1,595 | 1,578 | 1,589 | +14 | +0.9% | 17,900 |
| 2017/02/23 | 1,572 | 1,575 | 1,568 | 1,575 | +5 | +0.3% | 8,100 |
| 2017/02/22 | 1,570 | 1,572 | 1,565 | 1,570 | +2 | +0.1% | 3,200 |
| 2017/02/21 | 1,572 | 1,572 | 1,568 | 1,568 | +8 | +0.5% | 3,000 |
| 2017/02/20 | 1,573 | 1,573 | 1,554 | 1,560 | -6 | -0.4% | 5,200 |
| 2017/02/17 | 1,550 | 1,567 | 1,550 | 1,566 | +4 | +0.3% | 4,800 |
| 2017/02/16 | 1,570 | 1,575 | 1,561 | 1,562 | -5 | -0.3% | 4,600 |
1851～
1900
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
