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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,313 | 1,314 | 1,303 | 1,313 | +13 | +1% | 1,600 |
| 2014/06/18 | 1,320 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 5,200 |
| 2014/06/17 | 1,310 | 1,320 | 1,310 | 1,320 | +15 | +1.1% | 2,800 |
| 2014/06/16 | 1,301 | 1,305 | 1,280 | 1,305 | +23 | +1.8% | 5,600 |
| 2014/06/13 | 1,290 | 1,292 | 1,280 | 1,282 | -11 | -0.9% | 6,200 |
| 2014/06/12 | 1,296 | 1,300 | 1,292 | 1,293 | -3 | -0.2% | 5,100 |
| 2014/06/11 | 1,294 | 1,296 | 1,292 | 1,296 | +4 | +0.3% | 1,900 |
| 2014/06/10 | 1,293 | 1,298 | 1,291 | 1,292 | +1 | +0.1% | 1,600 |
| 2014/06/09 | 1,291 | 1,299 | 1,291 | 1,291 | +1 | +0.1% | 3,000 |
| 2014/06/06 | 1,289 | 1,295 | 1,288 | 1,290 | +1 | +0.1% | 1,800 |
| 2014/06/05 | 1,292 | 1,293 | 1,285 | 1,289 | +1 | +0.1% | 1,600 |
| 2014/06/04 | 1,288 | 1,292 | 1,288 | 1,288 | ±0 | ±0% | 2,900 |
| 2014/06/03 | 1,284 | 1,290 | 1,284 | 1,288 | +4 | +0.3% | 2,300 |
| 2014/06/02 | 1,280 | 1,284 | 1,280 | 1,284 | +4 | +0.3% | 1,900 |
| 2014/05/30 | 1,279 | 1,280 | 1,276 | 1,280 | +5 | +0.4% | 900 |
| 2014/05/29 | 1,279 | 1,280 | 1,275 | 1,275 | -2 | -0.2% | 1,200 |
| 2014/05/28 | 1,280 | 1,282 | 1,276 | 1,277 | -2 | -0.2% | 2,000 |
| 2014/05/27 | 1,276 | 1,279 | 1,271 | 1,279 | +9 | +0.7% | 2,000 |
| 2014/05/26 | 1,270 | 1,277 | 1,270 | 1,270 | +8 | +0.6% | 1,700 |
| 2014/05/23 | 1,260 | 1,262 | 1,255 | 1,262 | +6 | +0.5% | 4,900 |
| 2014/05/22 | 1,247 | 1,256 | 1,247 | 1,256 | +9 | +0.7% | 1,800 |
| 2014/05/21 | 1,254 | 1,254 | 1,246 | 1,247 | -7 | -0.6% | 1,600 |
| 2014/05/20 | 1,255 | 1,255 | 1,246 | 1,254 | -1 | -0.1% | 1,700 |
| 2014/05/19 | 1,249 | 1,255 | 1,246 | 1,255 | +7 | +0.6% | 900 |
| 2014/05/16 | 1,250 | 1,254 | 1,238 | 1,248 | +12 | +1% | 1,500 |
| 2014/05/15 | 1,232 | 1,236 | 1,230 | 1,236 | +1 | +0.1% | 2,000 |
| 2014/05/14 | 1,231 | 1,237 | 1,230 | 1,235 | -1 | -0.1% | 3,600 |
| 2014/05/13 | 1,239 | 1,239 | 1,235 | 1,236 | -4 | -0.3% | 3,000 |
| 2014/05/12 | 1,253 | 1,269 | 1,238 | 1,240 | -10 | -0.8% | 4,400 |
| 2014/05/09 | 1,250 | 1,259 | 1,250 | 1,250 | ±0 | ±0% | 1,400 |
| 2014/05/08 | 1,257 | 1,257 | 1,250 | 1,250 | -3 | -0.2% | 1,600 |
| 2014/05/07 | 1,256 | 1,257 | 1,250 | 1,253 | +3 | +0.2% | 1,300 |
| 2014/05/02 | 1,247 | 1,250 | 1,247 | 1,250 | +11 | +0.9% | 1,100 |
| 2014/05/01 | 1,237 | 1,241 | 1,235 | 1,239 | -4 | -0.3% | 2,600 |
| 2014/04/30 | 1,244 | 1,244 | 1,239 | 1,243 | +4 | +0.3% | 800 |
| 2014/04/28 | 1,250 | 1,252 | 1,239 | 1,239 | -4 | -0.3% | 2,400 |
| 2014/04/25 | 1,259 | 1,259 | 1,242 | 1,243 | -7 | -0.6% | 3,300 |
| 2014/04/24 | 1,254 | 1,256 | 1,237 | 1,250 | +1 | +0.1% | 3,100 |
| 2014/04/23 | 1,250 | 1,257 | 1,245 | 1,249 | +6 | +0.5% | 2,600 |
| 2014/04/22 | 1,245 | 1,245 | 1,242 | 1,243 | +4 | +0.3% | 4,100 |
| 2014/04/21 | 1,230 | 1,318 | 1,227 | 1,239 | +9 | +0.7% | 8,600 |
| 2014/04/18 | 1,231 | 1,231 | 1,226 | 1,230 | ±0 | ±0% | 1,300 |
| 2014/04/17 | 1,235 | 1,235 | 1,228 | 1,230 | +2 | +0.2% | 500 |
| 2014/04/16 | 1,225 | 1,231 | 1,225 | 1,228 | +3 | +0.2% | 1,100 |
| 2014/04/15 | 1,225 | 1,235 | 1,225 | 1,225 | -1 | -0.1% | 1,400 |
| 2014/04/14 | 1,230 | 1,238 | 1,226 | 1,226 | -4 | -0.3% | 2,300 |
| 2014/04/11 | 1,229 | 1,230 | 1,226 | 1,230 | ±0 | ±0% | 2,700 |
| 2014/04/10 | 1,238 | 1,238 | 1,228 | 1,230 | +2 | +0.2% | 2,200 |
| 2014/04/09 | 1,241 | 1,241 | 1,225 | 1,228 | -5 | -0.4% | 3,800 |
| 2014/04/08 | 1,229 | 1,233 | 1,228 | 1,233 | +5 | +0.4% | 2,500 |
2551～
2600
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 | 206,100円 | +9.9% | +2.0% | 4.03% | 24.96倍 | 2.23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 | 303,500円 | +3.4% | +1.9% | 2.80% | 10.83倍 | 1.32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 | 102,600円 | +7.8% | +4.3% | 2.53% | 12.38倍 | 0.84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 | 141,300円 | +6.5% | +0.1% | 3.54% | 13.92倍 | 2.05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 | 248,700円 | +17.0% | +8.5% | 1.41% | 20.44倍 | 4.26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
