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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,209 | 1,218 | 1,202 | 1,202 | -7 | -0.6% | 4,400 |
| 2016/07/04 | 1,255 | 1,255 | 1,201 | 1,209 | +5 | +0.4% | 17,800 |
| 2016/07/01 | 1,169 | 1,230 | 1,156 | 1,204 | +32 | +2.7% | 12,400 |
| 2016/06/30 | 1,191 | 1,194 | 1,166 | 1,172 | +11 | +0.9% | 6,600 |
| 2016/06/29 | 1,154 | 1,180 | 1,154 | 1,161 | +21 | +1.8% | 3,900 |
| 2016/06/28 | 1,122 | 1,157 | 1,122 | 1,140 | +18 | +1.6% | 5,900 |
| 2016/06/27 | 1,148 | 1,169 | 1,100 | 1,122 | -26 | -2.3% | 12,400 |
| 2016/06/24 | 1,220 | 1,220 | 1,128 | 1,148 | -68 | -5.6% | 13,500 |
| 2016/06/23 | 1,208 | 1,218 | 1,208 | 1,216 | +8 | +0.7% | 2,500 |
| 2016/06/22 | 1,212 | 1,213 | 1,205 | 1,208 | -4 | -0.3% | 3,400 |
| 2016/06/21 | 1,205 | 1,215 | 1,205 | 1,212 | +8 | +0.7% | 3,600 |
| 2016/06/20 | 1,204 | 1,210 | 1,203 | 1,204 | ±0 | ±0% | 5,100 |
| 2016/06/17 | 1,239 | 1,239 | 1,204 | 1,204 | -6 | -0.5% | 10,000 |
| 2016/06/16 | 1,220 | 1,220 | 1,205 | 1,210 | -12 | -1% | 6,400 |
| 2016/06/15 | 1,219 | 1,229 | 1,219 | 1,222 | +3 | +0.2% | 3,800 |
| 2016/06/14 | 1,222 | 1,240 | 1,214 | 1,219 | -2 | -0.2% | 7,100 |
| 2016/06/13 | 1,264 | 1,264 | 1,219 | 1,221 | -44 | -3.5% | 10,700 |
| 2016/06/10 | 1,275 | 1,275 | 1,263 | 1,265 | -8 | -0.6% | 8,100 |
| 2016/06/09 | 1,277 | 1,277 | 1,270 | 1,273 | -3 | -0.2% | 2,800 |
| 2016/06/08 | 1,272 | 1,282 | 1,270 | 1,276 | +4 | +0.3% | 1,900 |
| 2016/06/07 | 1,274 | 1,279 | 1,271 | 1,272 | -5 | -0.4% | 2,700 |
| 2016/06/06 | 1,263 | 1,292 | 1,263 | 1,277 | -16 | -1.2% | 8,800 |
| 2016/06/03 | 1,280 | 1,294 | 1,280 | 1,293 | +13 | +1% | 2,400 |
| 2016/06/02 | 1,293 | 1,293 | 1,278 | 1,280 | +4 | +0.3% | 1,900 |
| 2016/06/01 | 1,284 | 1,290 | 1,270 | 1,276 | -8 | -0.6% | 8,200 |
| 2016/05/31 | 1,285 | 1,287 | 1,282 | 1,284 | +1 | +0.1% | 1,600 |
| 2016/05/30 | 1,287 | 1,287 | 1,280 | 1,283 | -4 | -0.3% | 2,800 |
| 2016/05/27 | 1,283 | 1,289 | 1,281 | 1,287 | ±0 | ±0% | 1,200 |
| 2016/05/26 | 1,290 | 1,290 | 1,282 | 1,287 | +4 | +0.3% | 1,100 |
| 2016/05/25 | 1,298 | 1,298 | 1,276 | 1,283 | -10 | -0.8% | 6,300 |
| 2016/05/24 | 1,293 | 1,294 | 1,290 | 1,293 | -3 | -0.2% | 2,600 |
| 2016/05/23 | 1,291 | 1,296 | 1,283 | 1,296 | +5 | +0.4% | 3,900 |
| 2016/05/20 | 1,286 | 1,291 | 1,282 | 1,291 | +1 | +0.1% | 3,300 |
| 2016/05/19 | 1,280 | 1,299 | 1,275 | 1,290 | +12 | +0.9% | 4,100 |
| 2016/05/18 | 1,285 | 1,287 | 1,275 | 1,278 | -9 | -0.7% | 6,200 |
| 2016/05/17 | 1,288 | 1,298 | 1,280 | 1,287 | -1 | -0.1% | 6,000 |
| 2016/05/16 | 1,292 | 1,297 | 1,288 | 1,288 | -4 | -0.3% | 2,700 |
| 2016/05/13 | 1,297 | 1,297 | 1,292 | 1,292 | -5 | -0.4% | 3,400 |
| 2016/05/12 | 1,300 | 1,300 | 1,293 | 1,297 | +1 | +0.1% | 2,500 |
| 2016/05/11 | 1,302 | 1,302 | 1,293 | 1,296 | -6 | -0.5% | 2,400 |
| 2016/05/10 | 1,302 | 1,305 | 1,291 | 1,302 | +8 | +0.6% | 7,100 |
| 2016/05/09 | 1,305 | 1,320 | 1,291 | 1,294 | +4 | +0.3% | 7,400 |
| 2016/05/06 | 1,296 | 1,300 | 1,290 | 1,290 | -6 | -0.5% | 4,100 |
| 2016/05/02 | 1,296 | 1,307 | 1,295 | 1,296 | -5 | -0.4% | 3,700 |
| 2016/04/28 | 1,303 | 1,325 | 1,297 | 1,301 | -7 | -0.5% | 6,400 |
| 2016/04/27 | 1,305 | 1,311 | 1,302 | 1,308 | +3 | +0.2% | 3,000 |
| 2016/04/26 | 1,305 | 1,308 | 1,300 | 1,305 | ±0 | ±0% | 5,000 |
| 2016/04/25 | 1,314 | 1,314 | 1,305 | 1,305 | -9 | -0.7% | 5,800 |
| 2016/04/22 | 1,313 | 1,315 | 1,305 | 1,314 | +1 | +0.1% | 5,600 |
| 2016/04/21 | 1,307 | 1,325 | 1,307 | 1,313 | +12 | +0.9% | 3,300 |
2051～
2100
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
