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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,298 | 1,298 | 1,288 | 1,288 | -4 | -0.3% | 6,400 |
| 2016/11/30 | 1,293 | 1,293 | 1,290 | 1,292 | -1 | -0.1% | 3,500 |
| 2016/11/29 | 1,307 | 1,307 | 1,288 | 1,293 | -10 | -0.8% | 12,300 |
| 2016/11/28 | 1,309 | 1,318 | 1,293 | 1,303 | -2 | -0.2% | 12,400 |
| 2016/11/25 | 1,300 | 1,305 | 1,294 | 1,305 | +9 | +0.7% | 9,500 |
| 2016/11/24 | 1,290 | 1,298 | 1,290 | 1,296 | +8 | +0.6% | 7,100 |
| 2016/11/22 | 1,284 | 1,291 | 1,280 | 1,288 | +4 | +0.3% | 5,400 |
| 2016/11/21 | 1,284 | 1,291 | 1,284 | 1,284 | ±0 | ±0% | 3,300 |
| 2016/11/18 | 1,285 | 1,291 | 1,284 | 1,284 | -1 | -0.1% | 6,200 |
| 2016/11/17 | 1,273 | 1,288 | 1,273 | 1,285 | +14 | +1.1% | 6,300 |
| 2016/11/16 | 1,237 | 1,280 | 1,237 | 1,271 | +34 | +2.7% | 4,000 |
| 2016/11/15 | 1,255 | 1,256 | 1,237 | 1,237 | -10 | -0.8% | 3,400 |
| 2016/11/14 | 1,237 | 1,252 | 1,237 | 1,247 | +10 | +0.8% | 3,100 |
| 2016/11/11 | 1,250 | 1,250 | 1,237 | 1,237 | +10 | +0.8% | 4,500 |
| 2016/11/10 | 1,233 | 1,251 | 1,227 | 1,227 | +24 | +2% | 4,000 |
| 2016/11/09 | 1,251 | 1,251 | 1,200 | 1,203 | -32 | -2.6% | 7,300 |
| 2016/11/08 | 1,255 | 1,255 | 1,234 | 1,235 | +3 | +0.2% | 3,200 |
| 2016/11/07 | 1,255 | 1,255 | 1,231 | 1,232 | +15 | +1.2% | 4,300 |
| 2016/11/04 | 1,235 | 1,235 | 1,213 | 1,217 | -35 | -2.8% | 11,700 |
| 2016/11/02 | 1,281 | 1,283 | 1,252 | 1,252 | -33 | -2.6% | 7,700 |
| 2016/11/01 | 1,278 | 1,285 | 1,273 | 1,285 | +16 | +1.3% | 6,800 |
| 2016/10/31 | 1,272 | 1,274 | 1,262 | 1,269 | +12 | +1% | 7,100 |
| 2016/10/28 | 1,269 | 1,269 | 1,253 | 1,257 | +6 | +0.5% | 21,500 |
| 2016/10/27 | 1,280 | 1,280 | 1,237 | 1,251 | +19 | +1.5% | 12,000 |
| 2016/10/26 | 1,230 | 1,268 | 1,224 | 1,232 | +3 | +0.2% | 14,200 |
| 2016/10/25 | 1,220 | 1,234 | 1,212 | 1,229 | +14 | +1.2% | 9,800 |
| 2016/10/24 | 1,204 | 1,215 | 1,204 | 1,215 | +4 | +0.3% | 4,300 |
| 2016/10/21 | 1,217 | 1,217 | 1,201 | 1,211 | -5 | -0.4% | 6,900 |
| 2016/10/20 | 1,212 | 1,218 | 1,212 | 1,216 | +4 | +0.3% | 6,000 |
| 2016/10/19 | 1,210 | 1,221 | 1,210 | 1,212 | -15 | -1.2% | 6,900 |
| 2016/10/18 | 1,226 | 1,229 | 1,199 | 1,227 | -10 | -0.8% | 20,700 |
| 2016/10/17 | 1,175 | 1,299 | 1,175 | 1,237 | +64 | +5.5% | 49,100 |
| 2016/10/14 | 1,164 | 1,178 | 1,163 | 1,173 | +10 | +0.9% | 6,800 |
| 2016/10/13 | 1,158 | 1,165 | 1,158 | 1,163 | +3 | +0.3% | 3,800 |
| 2016/10/12 | 1,164 | 1,165 | 1,157 | 1,160 | -4 | -0.3% | 6,700 |
| 2016/10/11 | 1,157 | 1,164 | 1,157 | 1,164 | +4 | +0.3% | 4,600 |
| 2016/10/07 | 1,161 | 1,165 | 1,155 | 1,160 | -2 | -0.2% | 4,000 |
| 2016/10/06 | 1,163 | 1,165 | 1,161 | 1,162 | -1 | -0.1% | 2,900 |
| 2016/10/05 | 1,159 | 1,166 | 1,159 | 1,163 | +10 | +0.9% | 6,100 |
| 2016/10/04 | 1,147 | 1,158 | 1,147 | 1,153 | +10 | +0.9% | 4,100 |
| 2016/10/03 | 1,150 | 1,150 | 1,142 | 1,143 | -2 | -0.2% | 5,200 |
| 2016/09/30 | 1,131 | 1,148 | 1,131 | 1,145 | -1 | -0.1% | 2,200 |
| 2016/09/29 | 1,130 | 1,146 | 1,129 | 1,146 | +7 | +0.6% | 4,600 |
| 2016/09/28 | 1,139 | 1,144 | 1,133 | 1,139 | -1 | -0.1% | 4,200 |
| 2016/09/27 | 1,140 | 1,140 | 1,132 | 1,140 | -1 | -0.1% | 5,800 |
| 2016/09/26 | 1,145 | 1,145 | 1,138 | 1,141 | +4 | +0.4% | 2,700 |
| 2016/09/23 | 1,159 | 1,159 | 1,132 | 1,137 | +5 | +0.4% | 7,500 |
| 2016/09/21 | 1,112 | 1,132 | 1,111 | 1,132 | +21 | +1.9% | 7,800 |
| 2016/09/20 | 1,112 | 1,115 | 1,111 | 1,111 | +1 | +0.1% | 6,400 |
| 2016/09/16 | 1,110 | 1,114 | 1,105 | 1,110 | +3 | +0.3% | 3,900 |
1951～
2000
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
