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 |
|---|---|---|---|---|---|---|---|
| 2016/08/25 | 1,142 | 1,142 | 1,106 | 1,112 | ±0 | ±0% | 5,600 |
| 2016/08/24 | 1,102 | 1,112 | 1,102 | 1,112 | +8 | +0.7% | 4,400 |
| 2016/08/23 | 1,102 | 1,106 | 1,101 | 1,104 | -5 | -0.5% | 3,500 |
| 2016/08/22 | 1,100 | 1,110 | 1,100 | 1,109 | +9 | +0.8% | 7,800 |
| 2016/08/19 | 1,101 | 1,106 | 1,100 | 1,100 | -2 | -0.2% | 3,500 |
| 2016/08/18 | 1,102 | 1,106 | 1,100 | 1,102 | -1 | -0.1% | 6,500 |
| 2016/08/17 | 1,112 | 1,114 | 1,102 | 1,103 | -10 | -0.9% | 8,200 |
| 2016/08/16 | 1,129 | 1,129 | 1,113 | 1,113 | -3 | -0.3% | 5,500 |
| 2016/08/15 | 1,124 | 1,125 | 1,116 | 1,116 | -8 | -0.7% | 2,200 |
| 2016/08/12 | 1,115 | 1,127 | 1,115 | 1,124 | +9 | +0.8% | 5,000 |
| 2016/08/10 | 1,122 | 1,128 | 1,112 | 1,115 | -13 | -1.2% | 7,200 |
| 2016/08/09 | 1,139 | 1,139 | 1,126 | 1,128 | -5 | -0.4% | 4,100 |
| 2016/08/08 | 1,137 | 1,141 | 1,131 | 1,133 | -1 | -0.1% | 4,300 |
| 2016/08/05 | 1,155 | 1,155 | 1,130 | 1,134 | -11 | -1% | 7,200 |
| 2016/08/04 | 1,165 | 1,165 | 1,141 | 1,145 | +1 | +0.1% | 3,200 |
| 2016/08/03 | 1,161 | 1,161 | 1,143 | 1,144 | -17 | -1.5% | 6,600 |
| 2016/08/02 | 1,158 | 1,171 | 1,155 | 1,161 | +4 | +0.3% | 3,300 |
| 2016/08/01 | 1,164 | 1,176 | 1,155 | 1,157 | -20 | -1.7% | 5,700 |
| 2016/07/29 | 1,175 | 1,182 | 1,162 | 1,177 | -8 | -0.7% | 5,900 |
| 2016/07/28 | 1,177 | 1,192 | 1,173 | 1,185 | +4 | +0.3% | 8,100 |
| 2016/07/27 | 1,228 | 1,240 | 1,181 | 1,181 | -20 | -1.7% | 8,800 |
| 2016/07/26 | 1,217 | 1,225 | 1,201 | 1,201 | -16 | -1.3% | 3,000 |
| 2016/07/25 | 1,244 | 1,244 | 1,212 | 1,217 | +3 | +0.2% | 6,900 |
| 2016/07/22 | 1,194 | 1,214 | 1,192 | 1,214 | +13 | +1.1% | 3,900 |
| 2016/07/21 | 1,199 | 1,210 | 1,194 | 1,201 | +6 | +0.5% | 3,300 |
| 2016/07/20 | 1,179 | 1,199 | 1,179 | 1,195 | +16 | +1.4% | 2,700 |
| 2016/07/19 | 1,174 | 1,197 | 1,174 | 1,179 | +6 | +0.5% | 2,000 |
| 2016/07/15 | 1,176 | 1,183 | 1,172 | 1,173 | -3 | -0.3% | 3,800 |
| 2016/07/14 | 1,179 | 1,199 | 1,175 | 1,176 | ±0 | ±0% | 3,100 |
| 2016/07/13 | 1,172 | 1,178 | 1,171 | 1,176 | +7 | +0.6% | 4,800 |
| 2016/07/12 | 1,174 | 1,180 | 1,169 | 1,169 | -5 | -0.4% | 8,900 |
| 2016/07/11 | 1,175 | 1,200 | 1,170 | 1,174 | +2 | +0.2% | 3,400 |
| 2016/07/08 | 1,194 | 1,214 | 1,171 | 1,172 | -22 | -1.8% | 7,400 |
| 2016/07/07 | 1,200 | 1,212 | 1,194 | 1,194 | -4 | -0.3% | 2,200 |
| 2016/07/06 | 1,202 | 1,205 | 1,189 | 1,198 | -4 | -0.3% | 4,400 |
| 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 |
2201～
2250
件表示中 / 6256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 | 198,900円 | +8.9% | +6.6% | 4.78% | 21.03倍 | 2.09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 | 731,000円 | +20.4% | +17.5% | 0.97% | 20.85倍 | 4.15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 | 37,200円 | +22.7% | +23.6% | 0.00% | 34.32倍 | 3.25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 |
| くすり窓 | 389,000円 | +9.8% | +10.1% | 0.77% | 19.49倍 | 5.17倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
| アカツキ | 300,000円 | +9.9% | +41.7% | 3.67% | 12.36倍 | 1.05倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
市場注目の銘柄
チャート関連のコラム
