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 |
|---|---|---|---|---|---|---|---|
| 2015/01/08 | 2,024 | 2,024 | 1,938 | 1,938 | -82 | -4.1% | 10,600 |
| 2015/01/07 | 1,999 | 2,020 | 1,969 | 2,020 | -4 | -0.2% | 11,600 |
| 2015/01/06 | 2,070 | 2,095 | 2,001 | 2,024 | -71 | -3.4% | 46,000 |
| 2015/01/05 | 1,935 | 2,095 | 1,930 | 2,095 | +200 | +10.6% | 44,800 |
| 2014/12/30 | 1,880 | 1,895 | 1,811 | 1,895 | +95 | +5.3% | 24,800 |
| 2014/12/29 | 1,780 | 1,800 | 1,770 | 1,800 | +52 | +3% | 20,800 |
| 2014/12/26 | 1,730 | 1,760 | 1,711 | 1,748 | +68 | +4% | 13,700 |
| 2014/12/25 | 1,658 | 1,680 | 1,628 | 1,680 | +61 | +3.8% | 12,100 |
| 2014/12/24 | 1,630 | 1,630 | 1,600 | 1,619 | +6 | +0.4% | 5,100 |
| 2014/12/22 | 1,585 | 1,615 | 1,576 | 1,613 | +28 | +1.8% | 15,800 |
| 2014/12/19 | 1,585 | 1,585 | 1,555 | 1,585 | +27 | +1.7% | 5,700 |
| 2014/12/18 | 1,565 | 1,568 | 1,550 | 1,558 | +11 | +0.7% | 3,100 |
| 2014/12/17 | 1,545 | 1,550 | 1,535 | 1,547 | +2 | +0.1% | 5,300 |
| 2014/12/16 | 1,550 | 1,550 | 1,540 | 1,545 | -5 | -0.3% | 3,700 |
| 2014/12/15 | 1,543 | 1,550 | 1,533 | 1,550 | +5 | +0.3% | 10,100 |
| 2014/12/12 | 1,550 | 1,552 | 1,544 | 1,545 | -1 | -0.1% | 10,300 |
| 2014/12/11 | 1,563 | 1,580 | 1,536 | 1,546 | -24 | -1.5% | 11,700 |
| 2014/12/10 | 1,540 | 1,570 | 1,540 | 1,570 | ±0 | ±0% | 7,200 |
| 2014/12/09 | 1,581 | 1,610 | 1,550 | 1,570 | -29 | -1.8% | 17,900 |
| 2014/12/08 | 1,599 | 1,599 | 1,580 | 1,599 | ±0 | ±0% | 8,600 |
| 2014/12/05 | 1,570 | 1,599 | 1,552 | 1,599 | +33 | +2.1% | 23,200 |
| 2014/12/04 | 1,585 | 1,587 | 1,530 | 1,566 | -27 | -1.7% | 19,100 |
| 2014/12/03 | 1,579 | 1,600 | 1,579 | 1,593 | +24 | +1.5% | 9,200 |
| 2014/12/02 | 1,600 | 1,600 | 1,533 | 1,569 | -31 | -1.9% | 27,300 |
| 2014/12/01 | 1,656 | 1,681 | 1,580 | 1,600 | +219 | +15.9% | 137,200 |
| 2014/11/28 | 1,380 | 1,389 | 1,378 | 1,381 | +2 | +0.1% | 2,300 |
| 2014/11/27 | 1,378 | 1,386 | 1,377 | 1,379 | -1 | -0.1% | 3,000 |
| 2014/11/26 | 1,385 | 1,397 | 1,370 | 1,380 | -5 | -0.4% | 8,500 |
| 2014/11/25 | 1,387 | 1,399 | 1,381 | 1,385 | -16 | -1.1% | 7,100 |
| 2014/11/21 | 1,389 | 1,403 | 1,380 | 1,401 | +12 | +0.9% | 3,700 |
| 2014/11/20 | 1,398 | 1,401 | 1,384 | 1,389 | -9 | -0.6% | 5,000 |
| 2014/11/19 | 1,410 | 1,415 | 1,398 | 1,398 | -14 | -1% | 4,200 |
| 2014/11/18 | 1,410 | 1,412 | 1,401 | 1,412 | +2 | +0.1% | 2,200 |
| 2014/11/17 | 1,425 | 1,425 | 1,408 | 1,410 | -18 | -1.3% | 1,800 |
| 2014/11/14 | 1,390 | 1,428 | 1,390 | 1,428 | +35 | +2.5% | 3,900 |
| 2014/11/13 | 1,395 | 1,399 | 1,393 | 1,393 | -6 | -0.4% | 3,800 |
| 2014/11/12 | 1,400 | 1,403 | 1,399 | 1,399 | -3 | -0.2% | 3,800 |
| 2014/11/11 | 1,402 | 1,417 | 1,400 | 1,402 | ±0 | ±0% | 2,300 |
| 2014/11/10 | 1,412 | 1,429 | 1,400 | 1,402 | -10 | -0.7% | 6,100 |
| 2014/11/07 | 1,410 | 1,412 | 1,403 | 1,412 | -14 | -1% | 4,400 |
| 2014/11/06 | 1,426 | 1,430 | 1,426 | 1,426 | -4 | -0.3% | 2,100 |
| 2014/11/05 | 1,411 | 1,434 | 1,411 | 1,430 | +1 | +0.1% | 2,300 |
| 2014/11/04 | 1,423 | 1,433 | 1,423 | 1,429 | +8 | +0.6% | 3,900 |
| 2014/10/31 | 1,415 | 1,421 | 1,415 | 1,421 | +6 | +0.4% | 1,100 |
| 2014/10/30 | 1,432 | 1,434 | 1,400 | 1,415 | -5 | -0.4% | 4,900 |
| 2014/10/29 | 1,424 | 1,440 | 1,420 | 1,420 | ±0 | ±0% | 2,600 |
| 2014/10/28 | 1,415 | 1,420 | 1,415 | 1,420 | ±0 | ±0% | 1,900 |
| 2014/10/27 | 1,414 | 1,430 | 1,413 | 1,420 | +4 | +0.3% | 1,900 |
| 2014/10/24 | 1,420 | 1,420 | 1,415 | 1,416 | -3 | -0.2% | 3,400 |
| 2014/10/23 | 1,415 | 1,419 | 1,406 | 1,419 | +9 | +0.6% | 1,900 |
2601～
2650
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 | 198,000円 | +8.9% | +6.6% | 4.80% | 20.93倍 | 2.08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 | 742,000円 | +20.4% | +17.5% | 0.96% | 21.16倍 | 4.21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 | 37,100円 | +22.7% | +23.6% | 0.00% | 34.23倍 | 3.24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 | 380,500円 | +9.8% | +10.1% | 0.79% | 19.06倍 | 5.06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 | 299,400円 | +9.9% | +41.7% | 3.67% | 12.34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
