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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 2,160 | 2,225 | 2,153 | 2,225 | +73 | +3.4% | 22,800 |
| 2024/06/07 | 2,127 | 2,162 | 2,101 | 2,152 | +54 | +2.6% | 31,900 |
| 2024/06/06 | 2,155 | 2,168 | 2,094 | 2,098 | -7 | -0.3% | 32,000 |
| 2024/06/05 | 2,043 | 2,113 | 2,039 | 2,105 | +55 | +2.7% | 33,300 |
| 2024/06/04 | 1,998 | 2,054 | 1,996 | 2,050 | +55 | +2.8% | 50,200 |
| 2024/06/03 | 2,002 | 2,022 | 1,978 | 1,995 | -7 | -0.3% | 23,900 |
| 2024/05/31 | 1,967 | 2,005 | 1,964 | 2,002 | +62 | +3.2% | 30,000 |
| 2024/05/30 | 1,929 | 1,949 | 1,901 | 1,940 | +10 | +0.5% | 22,500 |
| 2024/05/29 | 1,985 | 1,986 | 1,927 | 1,930 | -34 | -1.7% | 23,200 |
| 2024/05/28 | 1,977 | 1,995 | 1,959 | 1,964 | -13 | -0.7% | 31,800 |
| 2024/05/27 | 1,940 | 1,977 | 1,940 | 1,977 | +37 | +1.9% | 29,600 |
| 2024/05/24 | 1,930 | 1,975 | 1,930 | 1,940 | -30 | -1.5% | 28,100 |
| 2024/05/23 | 1,945 | 1,970 | 1,925 | 1,970 | +29 | +1.5% | 36,100 |
| 2024/05/22 | 1,978 | 1,978 | 1,928 | 1,941 | -9 | -0.5% | 31,800 |
| 2024/05/21 | 1,980 | 2,004 | 1,945 | 1,950 | -42 | -2.1% | 36,300 |
| 2024/05/20 | 1,955 | 2,013 | 1,955 | 1,992 | +37 | +1.9% | 25,300 |
| 2024/05/17 | 1,922 | 1,974 | 1,911 | 1,955 | +28 | +1.5% | 17,200 |
| 2024/05/16 | 1,918 | 1,951 | 1,914 | 1,927 | +17 | +0.9% | 25,400 |
| 2024/05/15 | 1,956 | 1,975 | 1,910 | 1,910 | -46 | -2.4% | 24,400 |
| 2024/05/14 | 1,949 | 1,976 | 1,940 | 1,956 | -9 | -0.5% | 25,200 |
| 2024/05/13 | 1,992 | 2,022 | 1,952 | 1,965 | -14 | -0.7% | 25,000 |
| 2024/05/10 | 1,970 | 1,986 | 1,965 | 1,979 | +1 | +0.1% | 21,700 |
| 2024/05/09 | 1,942 | 2,003 | 1,901 | 1,978 | +20 | +1% | 20,700 |
| 2024/05/08 | 1,990 | 2,007 | 1,958 | 1,958 | -23 | -1.2% | 32,700 |
| 2024/05/07 | 2,000 | 2,036 | 1,961 | 1,981 | -30 | -1.5% | 55,500 |
| 2024/05/02 | 1,961 | 2,020 | 1,954 | 2,011 | +31 | +1.6% | 37,100 |
| 2024/05/01 | 1,956 | 1,982 | 1,922 | 1,980 | +24 | +1.2% | 44,300 |
| 2024/04/30 | 1,905 | 1,963 | 1,900 | 1,956 | +79 | +4.2% | 77,200 |
| 2024/04/26 | 1,800 | 1,924 | 1,742 | 1,877 | +136 | +7.8% | 231,000 |
| 2024/04/25 | 1,785 | 1,800 | 1,730 | 1,741 | -63 | -3.5% | 79,100 |
| 2024/04/24 | 1,796 | 1,815 | 1,786 | 1,804 | +30 | +1.7% | 33,600 |
| 2024/04/23 | 1,785 | 1,785 | 1,760 | 1,774 | +19 | +1.1% | 19,500 |
| 2024/04/22 | 1,720 | 1,780 | 1,720 | 1,755 | +36 | +2.1% | 43,000 |
| 2024/04/19 | 1,769 | 1,769 | 1,700 | 1,719 | -63 | -3.5% | 33,000 |
| 2024/04/18 | 1,769 | 1,793 | 1,769 | 1,782 | +13 | +0.7% | 23,400 |
| 2024/04/17 | 1,770 | 1,789 | 1,733 | 1,769 | +16 | +0.9% | 26,100 |
| 2024/04/16 | 1,797 | 1,803 | 1,753 | 1,753 | -44 | -2.4% | 29,500 |
| 2024/04/15 | 1,750 | 1,798 | 1,750 | 1,797 | +18 | +1% | 23,300 |
| 2024/04/12 | 1,782 | 1,815 | 1,779 | 1,779 | -19 | -1.1% | 33,700 |
| 2024/04/11 | 1,794 | 1,810 | 1,769 | 1,798 | -20 | -1.1% | 21,500 |
| 2024/04/10 | 1,790 | 1,824 | 1,790 | 1,818 | +19 | +1.1% | 33,900 |
| 2024/04/09 | 1,769 | 1,809 | 1,765 | 1,799 | +41 | +2.3% | 45,400 |
| 2024/04/08 | 1,732 | 1,761 | 1,713 | 1,758 | +41 | +2.4% | 62,000 |
| 2024/04/05 | 1,682 | 1,736 | 1,682 | 1,717 | +1 | +0.1% | 29,200 |
| 2024/04/04 | 1,697 | 1,728 | 1,680 | 1,716 | +7 | +0.4% | 45,500 |
| 2024/04/03 | 1,685 | 1,717 | 1,662 | 1,709 | +20 | +1.2% | 41,800 |
| 2024/04/02 | 1,706 | 1,711 | 1,680 | 1,689 | -25 | -1.5% | 35,300 |
| 2024/04/01 | 1,733 | 1,739 | 1,714 | 1,714 | -18 | -1% | 29,300 |
| 2024/03/29 | 1,665 | 1,740 | 1,665 | 1,732 | +67 | +4% | 33,500 |
| 2024/03/28 | 1,704 | 1,723 | 1,662 | 1,665 | -61 | -3.5% | 96,100 |
201～
250
件表示中 / 6158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 | 170,300円 | +9.9% | +2.0% | 4.87% | 20.62倍 | 1.85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 |
| ＱＰＳ研究 | 94,200円 | +72.4% | - | 0.00% | - | 5.59倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| ＩＧポート | 186,000円 | +9.7% | +24.5% | 0.81% | 31.88倍 | 4.76倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| オ ロ | 227,600円 | +15.7% | +5.7% | 2.20% | 17.27倍 | 3.52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 |
| ソラコム | 81,200円 | +13.5% | +0.3% | 0.00% | 118.20倍 | 3.80倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
市場注目の銘柄
チャート関連のコラム
