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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,831 | 1,831 | 1,539 | 1,605 | +94 | +6.2% | 1,401,400 |
| 2024/01/30 | 1,511 | 1,511 | 1,511 | 1,511 | +300 | +24.8% | 20,300 |
| 2024/01/29 | 1,213 | 1,233 | 1,200 | 1,211 | +3 | +0.2% | 58,400 |
| 2024/01/26 | 1,243 | 1,243 | 1,208 | 1,208 | -34 | -2.7% | 21,400 |
| 2024/01/25 | 1,232 | 1,258 | 1,232 | 1,242 | +14 | +1.1% | 35,700 |
| 2024/01/24 | 1,256 | 1,256 | 1,214 | 1,228 | -28 | -2.2% | 38,400 |
| 2024/01/23 | 1,222 | 1,259 | 1,222 | 1,256 | +38 | +3.1% | 43,300 |
| 2024/01/22 | 1,205 | 1,223 | 1,202 | 1,218 | +19 | +1.6% | 21,000 |
| 2024/01/19 | 1,180 | 1,203 | 1,180 | 1,199 | +15 | +1.3% | 28,600 |
| 2024/01/18 | 1,151 | 1,194 | 1,151 | 1,184 | +8 | +0.7% | 35,700 |
| 2024/01/17 | 1,182 | 1,227 | 1,169 | 1,176 | -10 | -0.8% | 54,200 |
| 2024/01/16 | 1,187 | 1,207 | 1,181 | 1,186 | -1 | -0.1% | 26,800 |
| 2024/01/15 | 1,193 | 1,195 | 1,180 | 1,187 | -6 | -0.5% | 15,600 |
| 2024/01/12 | 1,160 | 1,196 | 1,154 | 1,193 | +28 | +2.4% | 44,100 |
| 2024/01/11 | 1,180 | 1,180 | 1,158 | 1,165 | -6 | -0.5% | 27,600 |
| 2024/01/10 | 1,138 | 1,176 | 1,126 | 1,171 | +31 | +2.7% | 35,800 |
| 2024/01/09 | 1,147 | 1,154 | 1,130 | 1,140 | +5 | +0.4% | 40,600 |
| 2024/01/05 | 1,118 | 1,150 | 1,107 | 1,135 | +22 | +2% | 44,800 |
| 2024/01/04 | 1,095 | 1,115 | 1,076 | 1,113 | -12 | -1.1% | 40,200 |
| 2023/12/29 | 1,122 | 1,126 | 1,095 | 1,125 | -7 | -0.6% | 40,400 |
| 2023/12/28 | 1,088 | 1,136 | 1,077 | 1,132 | +42 | +3.9% | 45,400 |
| 2023/12/27 | 1,081 | 1,094 | 1,063 | 1,090 | -4 | -0.4% | 59,600 |
| 2023/12/26 | 1,139 | 1,166 | 1,083 | 1,094 | +36 | +3.4% | 186,900 |
| 2023/12/25 | 1,081 | 1,087 | 1,052 | 1,058 | -21 | -1.9% | 18,500 |
| 2023/12/22 | 1,073 | 1,089 | 1,071 | 1,079 | +8 | +0.7% | 20,300 |
| 2023/12/21 | 1,060 | 1,071 | 1,038 | 1,071 | +2 | +0.2% | 23,400 |
| 2023/12/20 | 1,083 | 1,095 | 1,069 | 1,069 | -14 | -1.3% | 14,200 |
| 2023/12/19 | 1,084 | 1,084 | 1,070 | 1,083 | -8 | -0.7% | 22,400 |
| 2023/12/18 | 1,101 | 1,101 | 1,084 | 1,091 | -20 | -1.8% | 21,600 |
| 2023/12/15 | 1,143 | 1,143 | 1,111 | 1,111 | -2 | -0.2% | 11,100 |
| 2023/12/14 | 1,136 | 1,138 | 1,107 | 1,113 | -13 | -1.2% | 14,100 |
| 2023/12/13 | 1,169 | 1,169 | 1,126 | 1,126 | -13 | -1.1% | 10,500 |
| 2023/12/12 | 1,167 | 1,167 | 1,132 | 1,139 | -15 | -1.3% | 14,000 |
| 2023/12/11 | 1,144 | 1,167 | 1,143 | 1,154 | +8 | +0.7% | 12,700 |
| 2023/12/08 | 1,177 | 1,177 | 1,144 | 1,146 | -10 | -0.9% | 30,100 |
| 2023/12/07 | 1,170 | 1,172 | 1,154 | 1,156 | -26 | -2.2% | 14,200 |
| 2023/12/06 | 1,174 | 1,189 | 1,173 | 1,182 | +15 | +1.3% | 15,900 |
| 2023/12/05 | 1,168 | 1,169 | 1,160 | 1,167 | +1 | +0.1% | 14,200 |
| 2023/12/04 | 1,150 | 1,176 | 1,142 | 1,166 | -10 | -0.9% | 18,700 |
| 2023/12/01 | 1,178 | 1,183 | 1,172 | 1,176 | +3 | +0.3% | 13,900 |
| 2023/11/30 | 1,160 | 1,183 | 1,160 | 1,173 | +13 | +1.1% | 6,700 |
| 2023/11/29 | 1,155 | 1,173 | 1,152 | 1,160 | +5 | +0.4% | 14,600 |
| 2023/11/28 | 1,144 | 1,155 | 1,133 | 1,155 | +11 | +1% | 14,200 |
| 2023/11/27 | 1,155 | 1,159 | 1,140 | 1,144 | -23 | -2% | 13,200 |
| 2023/11/24 | 1,200 | 1,200 | 1,167 | 1,167 | -10 | -0.8% | 14,900 |
| 2023/11/22 | 1,178 | 1,192 | 1,141 | 1,177 | -1 | -0.1% | 39,800 |
| 2023/11/21 | 1,171 | 1,181 | 1,160 | 1,178 | +8 | +0.7% | 11,500 |
| 2023/11/20 | 1,178 | 1,192 | 1,170 | 1,170 | -4 | -0.3% | 16,500 |
| 2023/11/17 | 1,132 | 1,180 | 1,132 | 1,174 | +44 | +3.9% | 23,800 |
| 2023/11/16 | 1,147 | 1,153 | 1,126 | 1,130 | -8 | -0.7% | 18,700 |
201～
250
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
