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 |
|---|---|---|---|---|---|---|---|
| 2015/08/17 | 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 |
| 2015/06/26 | 1,552 | 1,558 | 1,542 | 1,542 | -9 | -0.6% | 8,600 |
| 2015/06/25 | 1,580 | 1,580 | 1,547 | 1,551 | -5 | -0.3% | 14,100 |
| 2015/06/24 | 1,546 | 1,557 | 1,539 | 1,556 | +10 | +0.6% | 22,300 |
| 2015/06/23 | 1,545 | 1,553 | 1,541 | 1,546 | ±0 | ±0% | 10,300 |
| 2015/06/22 | 1,554 | 1,574 | 1,545 | 1,546 | -21 | -1.3% | 11,000 |
| 2015/06/19 | 1,575 | 1,580 | 1,559 | 1,567 | +12 | +0.8% | 14,300 |
| 2015/06/18 | 1,550 | 1,575 | 1,550 | 1,555 | +5 | +0.3% | 8,000 |
| 2015/06/17 | 1,568 | 1,568 | 1,545 | 1,550 | -12 | -0.8% | 15,600 |
| 2015/06/16 | 1,579 | 1,580 | 1,561 | 1,562 | -18 | -1.1% | 12,300 |
| 2015/06/15 | 1,583 | 1,590 | 1,573 | 1,580 | -19 | -1.2% | 15,900 |
| 2015/06/12 | 1,601 | 1,604 | 1,589 | 1,599 | -8 | -0.5% | 18,300 |
| 2015/06/11 | 1,616 | 1,620 | 1,603 | 1,607 | -9 | -0.6% | 7,400 |
| 2015/06/10 | 1,625 | 1,626 | 1,612 | 1,616 | -9 | -0.6% | 7,500 |
| 2015/06/09 | 1,624 | 1,640 | 1,624 | 1,625 | -2 | -0.1% | 2,900 |
| 2015/06/08 | 1,627 | 1,645 | 1,623 | 1,627 | ±0 | ±0% | 4,700 |
2451～
2500
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
