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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,390 | 1,390 | 1,355 | 1,363 | -45 | -3.2% | 13,700 |
| 2015/09/04 | 1,420 | 1,469 | 1,389 | 1,408 | +28 | +2% | 25,800 |
| 2015/09/03 | 1,391 | 1,404 | 1,375 | 1,380 | -8 | -0.6% | 8,300 |
| 2015/09/02 | 1,389 | 1,403 | 1,371 | 1,388 | -3 | -0.2% | 11,600 |
| 2015/09/01 | 1,418 | 1,426 | 1,390 | 1,391 | -25 | -1.8% | 9,400 |
| 2015/08/31 | 1,422 | 1,441 | 1,412 | 1,416 | +5 | +0.4% | 14,300 |
| 2015/08/28 | 1,415 | 1,451 | 1,400 | 1,411 | +14 | +1% | 13,900 |
| 2015/08/27 | 1,430 | 1,457 | 1,395 | 1,397 | -6 | -0.4% | 17,300 |
| 2015/08/26 | 1,422 | 1,449 | 1,395 | 1,403 | -19 | -1.3% | 20,700 |
| 2015/08/25 | 1,416 | 1,450 | 1,390 | 1,422 | -49 | -3.3% | 16,600 |
| 2015/08/24 | 1,520 | 1,520 | 1,471 | 1,471 | -58 | -3.8% | 15,700 |
| 2015/08/21 | 1,548 | 1,552 | 1,527 | 1,529 | -25 | -1.6% | 10,900 |
| 2015/08/20 | 1,556 | 1,569 | 1,552 | 1,554 | -2 | -0.1% | 2,600 |
| 2015/08/19 | 1,568 | 1,568 | 1,556 | 1,556 | ±0 | ±0% | 2,600 |
| 2015/08/18 | 1,560 | 1,566 | 1,555 | 1,556 | +1 | +0.1% | 2,300 |
| 2015/08/17 | 1,552 | 1,560 | 1,552 | 1,555 | +7 | +0.5% | 2,500 |
| 2015/08/14 | 1,550 | 1,569 | 1,545 | 1,548 | -8 | -0.5% | 2,400 |
| 2015/08/13 | 1,551 | 1,564 | 1,540 | 1,556 | -3 | -0.2% | 6,500 |
| 2015/08/12 | 1,561 | 1,571 | 1,551 | 1,559 | -10 | -0.6% | 3,400 |
| 2015/08/11 | 1,561 | 1,570 | 1,561 | 1,569 | +9 | +0.6% | 2,400 |
| 2015/08/10 | 1,553 | 1,571 | 1,552 | 1,560 | +7 | +0.5% | 5,900 |
| 2015/08/07 | 1,564 | 1,571 | 1,552 | 1,553 | -11 | -0.7% | 3,800 |
| 2015/08/06 | 1,561 | 1,570 | 1,555 | 1,564 | +3 | +0.2% | 5,300 |
| 2015/08/05 | 1,563 | 1,570 | 1,553 | 1,561 | +1 | +0.1% | 1,900 |
| 2015/08/04 | 1,559 | 1,560 | 1,553 | 1,560 | +2 | +0.1% | 8,100 |
| 2015/08/03 | 1,542 | 1,560 | 1,542 | 1,558 | +16 | +1% | 7,400 |
| 2015/07/31 | 1,539 | 1,555 | 1,539 | 1,542 | -2 | -0.1% | 4,300 |
| 2015/07/30 | 1,537 | 1,554 | 1,531 | 1,544 | +7 | +0.5% | 5,400 |
| 2015/07/29 | 1,527 | 1,546 | 1,527 | 1,537 | +10 | +0.7% | 2,000 |
| 2015/07/28 | 1,530 | 1,545 | 1,520 | 1,527 | -9 | -0.6% | 7,300 |
| 2015/07/27 | 1,547 | 1,548 | 1,536 | 1,536 | -11 | -0.7% | 6,400 |
| 2015/07/24 | 1,556 | 1,556 | 1,546 | 1,547 | -3 | -0.2% | 9,400 |
| 2015/07/23 | 1,536 | 1,550 | 1,536 | 1,550 | +14 | +0.9% | 5,200 |
| 2015/07/22 | 1,525 | 1,549 | 1,525 | 1,536 | -12 | -0.8% | 9,100 |
| 2015/07/21 | 1,550 | 1,554 | 1,537 | 1,548 | +15 | +1% | 8,800 |
| 2015/07/17 | 1,535 | 1,548 | 1,525 | 1,533 | -10 | -0.6% | 5,200 |
| 2015/07/16 | 1,534 | 1,548 | 1,534 | 1,543 | +6 | +0.4% | 4,400 |
| 2015/07/15 | 1,532 | 1,549 | 1,526 | 1,537 | +5 | +0.3% | 4,800 |
| 2015/07/14 | 1,518 | 1,540 | 1,518 | 1,532 | +14 | +0.9% | 3,000 |
| 2015/07/13 | 1,505 | 1,523 | 1,505 | 1,518 | +13 | +0.9% | 3,900 |
| 2015/07/10 | 1,499 | 1,535 | 1,499 | 1,505 | +4 | +0.3% | 4,400 |
| 2015/07/09 | 1,501 | 1,508 | 1,490 | 1,501 | -14 | -0.9% | 14,900 |
| 2015/07/08 | 1,526 | 1,540 | 1,515 | 1,515 | -22 | -1.4% | 9,600 |
| 2015/07/07 | 1,533 | 1,549 | 1,529 | 1,537 | +13 | +0.9% | 6,100 |
| 2015/07/06 | 1,532 | 1,534 | 1,523 | 1,524 | -1 | -0.1% | 6,100 |
| 2015/07/03 | 1,524 | 1,540 | 1,524 | 1,525 | +1 | +0.1% | 7,500 |
| 2015/07/02 | 1,529 | 1,534 | 1,521 | 1,524 | +6 | +0.4% | 8,700 |
| 2015/07/01 | 1,528 | 1,530 | 1,517 | 1,518 | -10 | -0.7% | 11,400 |
| 2015/06/30 | 1,549 | 1,549 | 1,521 | 1,528 | -5 | -0.3% | 8,700 |
| 2015/06/29 | 1,540 | 1,549 | 1,520 | 1,533 | -9 | -0.6% | 12,800 |
2251～
2300
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 | 202,000円 | +9.9% | +2.0% | 4.11% | 24.46倍 | 2.19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 | 307,500円 | +3.4% | +1.9% | 2.76% | 10.97倍 | 1.34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 | 101,800円 | +7.8% | +4.3% | 2.55% | 12.28倍 | 0.84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 | 142,200円 | +6.5% | +0.1% | 3.52% | 14.01倍 | 2.06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 | 249,900円 | +17.0% | +8.5% | 1.40% | 20.54倍 | 4.28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
