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 |
|---|---|---|---|---|---|---|---|
| 2016/01/18 | 1,460 | 1,477 | 1,441 | 1,458 | -15 | -1% | 4,500 |
| 2016/01/15 | 1,475 | 1,481 | 1,470 | 1,473 | +2 | +0.1% | 4,100 |
| 2016/01/14 | 1,466 | 1,485 | 1,466 | 1,471 | +4 | +0.3% | 4,500 |
| 2016/01/13 | 1,481 | 1,498 | 1,467 | 1,467 | -13 | -0.9% | 7,900 |
| 2016/01/12 | 1,502 | 1,513 | 1,480 | 1,480 | -20 | -1.3% | 12,100 |
| 2016/01/08 | 1,499 | 1,515 | 1,499 | 1,500 | +4 | +0.3% | 5,300 |
| 2016/01/07 | 1,494 | 1,516 | 1,492 | 1,496 | +2 | +0.1% | 7,000 |
| 2016/01/06 | 1,540 | 1,540 | 1,491 | 1,494 | -26 | -1.7% | 14,900 |
| 2016/01/05 | 1,522 | 1,539 | 1,520 | 1,520 | -5 | -0.3% | 6,100 |
| 2016/01/04 | 1,539 | 1,544 | 1,521 | 1,525 | -4 | -0.3% | 7,100 |
| 2015/12/30 | 1,542 | 1,542 | 1,525 | 1,529 | +3 | +0.2% | 5,100 |
| 2015/12/29 | 1,516 | 1,538 | 1,505 | 1,526 | +21 | +1.4% | 4,500 |
| 2015/12/28 | 1,519 | 1,525 | 1,496 | 1,505 | +16 | +1.1% | 3,400 |
| 2015/12/25 | 1,510 | 1,515 | 1,485 | 1,489 | -9 | -0.6% | 12,300 |
| 2015/12/24 | 1,512 | 1,516 | 1,492 | 1,498 | -14 | -0.9% | 8,900 |
| 2015/12/22 | 1,500 | 1,522 | 1,500 | 1,512 | +12 | +0.8% | 5,300 |
| 2015/12/21 | 1,527 | 1,527 | 1,494 | 1,500 | -7 | -0.5% | 6,600 |
| 2015/12/18 | 1,498 | 1,520 | 1,498 | 1,507 | +13 | +0.9% | 3,400 |
| 2015/12/17 | 1,539 | 1,539 | 1,485 | 1,494 | -20 | -1.3% | 9,300 |
| 2015/12/16 | 1,528 | 1,528 | 1,512 | 1,514 | +12 | +0.8% | 1,700 |
| 2015/12/15 | 1,509 | 1,529 | 1,502 | 1,502 | -18 | -1.2% | 4,300 |
| 2015/12/14 | 1,514 | 1,530 | 1,480 | 1,520 | +6 | +0.4% | 14,200 |
| 2015/12/11 | 1,521 | 1,521 | 1,513 | 1,514 | +6 | +0.4% | 9,400 |
| 2015/12/10 | 1,506 | 1,519 | 1,506 | 1,508 | -6 | -0.4% | 5,600 |
| 2015/12/09 | 1,520 | 1,528 | 1,506 | 1,514 | -6 | -0.4% | 5,100 |
| 2015/12/08 | 1,521 | 1,525 | 1,513 | 1,520 | -1 | -0.1% | 6,600 |
| 2015/12/07 | 1,539 | 1,540 | 1,516 | 1,521 | +19 | +1.3% | 5,300 |
| 2015/12/04 | 1,548 | 1,557 | 1,502 | 1,502 | -47 | -3% | 22,200 |
| 2015/12/03 | 1,535 | 1,550 | 1,535 | 1,549 | +11 | +0.7% | 4,700 |
| 2015/12/02 | 1,550 | 1,550 | 1,533 | 1,538 | -8 | -0.5% | 6,500 |
| 2015/12/01 | 1,550 | 1,550 | 1,540 | 1,546 | -4 | -0.3% | 5,900 |
| 2015/11/30 | 1,549 | 1,550 | 1,544 | 1,550 | +1 | +0.1% | 5,700 |
| 2015/11/27 | 1,549 | 1,549 | 1,540 | 1,549 | +14 | +0.9% | 3,500 |
| 2015/11/26 | 1,549 | 1,549 | 1,533 | 1,535 | +20 | +1.3% | 2,400 |
| 2015/11/25 | 1,550 | 1,550 | 1,512 | 1,515 | -20 | -1.3% | 8,700 |
| 2015/11/24 | 1,520 | 1,535 | 1,520 | 1,535 | +14 | +0.9% | 4,500 |
| 2015/11/20 | 1,524 | 1,524 | 1,503 | 1,521 | +8 | +0.5% | 2,400 |
| 2015/11/19 | 1,515 | 1,520 | 1,509 | 1,513 | +3 | +0.2% | 3,100 |
| 2015/11/18 | 1,514 | 1,515 | 1,510 | 1,510 | -4 | -0.3% | 2,100 |
| 2015/11/17 | 1,510 | 1,514 | 1,503 | 1,514 | +7 | +0.5% | 1,200 |
| 2015/11/16 | 1,507 | 1,508 | 1,500 | 1,507 | ±0 | ±0% | 1,900 |
| 2015/11/13 | 1,491 | 1,515 | 1,491 | 1,507 | +4 | +0.3% | 1,200 |
| 2015/11/12 | 1,514 | 1,514 | 1,491 | 1,503 | +6 | +0.4% | 2,000 |
| 2015/11/11 | 1,501 | 1,514 | 1,480 | 1,497 | -2 | -0.1% | 4,900 |
| 2015/11/10 | 1,502 | 1,506 | 1,498 | 1,499 | -26 | -1.7% | 5,000 |
| 2015/11/09 | 1,525 | 1,525 | 1,487 | 1,525 | +39 | +2.6% | 5,100 |
| 2015/11/06 | 1,481 | 1,540 | 1,479 | 1,486 | +5 | +0.3% | 5,300 |
| 2015/11/05 | 1,502 | 1,503 | 1,480 | 1,481 | -21 | -1.4% | 6,300 |
| 2015/11/04 | 1,545 | 1,545 | 1,497 | 1,502 | -24 | -1.6% | 7,100 |
| 2015/11/02 | 1,540 | 1,544 | 1,511 | 1,526 | -21 | -1.4% | 3,600 |
2351～
2400
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
