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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,389 | 1,389 | 1,383 | 1,384 | -4 | -0.3% | 1,600 |
| 2014/08/28 | 1,385 | 1,400 | 1,371 | 1,388 | +22 | +1.6% | 6,400 |
| 2014/08/27 | 1,381 | 1,381 | 1,361 | 1,366 | -15 | -1.1% | 2,000 |
| 2014/08/26 | 1,385 | 1,385 | 1,381 | 1,381 | +1 | +0.1% | 1,700 |
| 2014/08/25 | 1,380 | 1,385 | 1,380 | 1,380 | +6 | +0.4% | 4,100 |
| 2014/08/22 | 1,370 | 1,374 | 1,365 | 1,374 | +14 | +1% | 1,500 |
| 2014/08/21 | 1,362 | 1,363 | 1,358 | 1,360 | +2 | +0.1% | 1,500 |
| 2014/08/20 | 1,350 | 1,364 | 1,350 | 1,358 | -12 | -0.9% | 7,000 |
| 2014/08/19 | 1,373 | 1,373 | 1,368 | 1,370 | ±0 | ±0% | 2,700 |
| 2014/08/18 | 1,371 | 1,371 | 1,370 | 1,370 | +4 | +0.3% | 2,100 |
| 2014/08/15 | 1,371 | 1,371 | 1,365 | 1,366 | -1 | -0.1% | 2,000 |
| 2014/08/14 | 1,365 | 1,368 | 1,364 | 1,367 | +2 | +0.1% | 1,900 |
| 2014/08/13 | 1,375 | 1,375 | 1,365 | 1,365 | -1 | -0.1% | 1,300 |
| 2014/08/12 | 1,370 | 1,370 | 1,366 | 1,366 | -5 | -0.4% | 1,200 |
| 2014/08/11 | 1,374 | 1,374 | 1,366 | 1,371 | +20 | +1.5% | 1,500 |
| 2014/08/08 | 1,367 | 1,367 | 1,350 | 1,351 | -9 | -0.7% | 3,100 |
| 2014/08/07 | 1,362 | 1,366 | 1,358 | 1,360 | -3 | -0.2% | 2,200 |
| 2014/08/06 | 1,369 | 1,369 | 1,360 | 1,363 | -7 | -0.5% | 2,000 |
| 2014/08/05 | 1,377 | 1,377 | 1,370 | 1,370 | -8 | -0.6% | 2,200 |
| 2014/08/04 | 1,384 | 1,384 | 1,378 | 1,378 | -6 | -0.4% | 1,700 |
| 2014/08/01 | 1,385 | 1,385 | 1,376 | 1,384 | -6 | -0.4% | 4,100 |
| 2014/07/31 | 1,390 | 1,394 | 1,390 | 1,390 | -2 | -0.1% | 2,400 |
| 2014/07/30 | 1,395 | 1,395 | 1,392 | 1,392 | ±0 | ±0% | 1,900 |
| 2014/07/29 | 1,395 | 1,395 | 1,390 | 1,392 | +2 | +0.1% | 1,100 |
| 2014/07/28 | 1,395 | 1,395 | 1,387 | 1,390 | +1 | +0.1% | 1,800 |
| 2014/07/25 | 1,388 | 1,390 | 1,375 | 1,389 | +14 | +1% | 7,800 |
| 2014/07/24 | 1,370 | 1,375 | 1,368 | 1,375 | +6 | +0.4% | 4,000 |
| 2014/07/23 | 1,365 | 1,370 | 1,361 | 1,369 | +9 | +0.7% | 2,300 |
| 2014/07/22 | 1,353 | 1,361 | 1,353 | 1,360 | +10 | +0.7% | 2,700 |
| 2014/07/18 | 1,350 | 1,354 | 1,346 | 1,350 | -1 | -0.1% | 1,900 |
| 2014/07/17 | 1,354 | 1,354 | 1,351 | 1,351 | -2 | -0.1% | 1,300 |
| 2014/07/16 | 1,352 | 1,353 | 1,347 | 1,353 | +5 | +0.4% | 1,300 |
| 2014/07/15 | 1,346 | 1,348 | 1,346 | 1,348 | +5 | +0.4% | 2,100 |
| 2014/07/14 | 1,340 | 1,344 | 1,340 | 1,343 | +8 | +0.6% | 1,800 |
| 2014/07/11 | 1,328 | 1,339 | 1,327 | 1,335 | -6 | -0.4% | 4,200 |
| 2014/07/10 | 1,340 | 1,341 | 1,333 | 1,341 | +1 | +0.1% | 1,500 |
| 2014/07/09 | 1,330 | 1,341 | 1,330 | 1,340 | -1 | -0.1% | 2,400 |
| 2014/07/08 | 1,330 | 1,341 | 1,330 | 1,341 | +10 | +0.8% | 5,100 |
| 2014/07/07 | 1,342 | 1,344 | 1,331 | 1,331 | -11 | -0.8% | 5,600 |
| 2014/07/04 | 1,340 | 1,343 | 1,330 | 1,342 | +4 | +0.3% | 4,500 |
| 2014/07/03 | 1,340 | 1,340 | 1,330 | 1,338 | +1 | +0.1% | 2,600 |
| 2014/07/02 | 1,336 | 1,337 | 1,328 | 1,337 | +1 | +0.1% | 3,000 |
| 2014/07/01 | 1,333 | 1,340 | 1,328 | 1,336 | +4 | +0.3% | 3,600 |
| 2014/06/30 | 1,339 | 1,339 | 1,331 | 1,332 | +4 | +0.3% | 2,700 |
| 2014/06/27 | 1,335 | 1,335 | 1,326 | 1,328 | +1 | +0.1% | 2,100 |
| 2014/06/26 | 1,328 | 1,328 | 1,326 | 1,327 | -2 | -0.2% | 900 |
| 2014/06/25 | 1,335 | 1,335 | 1,328 | 1,329 | -5 | -0.4% | 4,100 |
| 2014/06/24 | 1,336 | 1,338 | 1,330 | 1,334 | -2 | -0.1% | 4,900 |
| 2014/06/23 | 1,340 | 1,344 | 1,327 | 1,336 | +2 | +0.1% | 3,400 |
| 2014/06/20 | 1,343 | 1,343 | 1,326 | 1,334 | +21 | +1.6% | 6,300 |
2501～
2550
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 | - | +9.9% | +2.0% | - | - | - |
|
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 | - | +3.4% | +1.9% | - | - | - |
|
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 | - | +7.8% | +4.3% | - | - | - |
|
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 | - | +6.5% | +0.1% | - | - | - |
|
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 | - | +17.0% | +8.5% | - | - | - |
|
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
