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 |
|---|---|---|---|---|---|---|---|
| 2014/11/19 | 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 |
| 2014/10/22 | 1,410 | 1,410 | 1,405 | 1,410 | +10 | +0.7% | 1,100 |
| 2014/10/21 | 1,410 | 1,410 | 1,400 | 1,400 | -13 | -0.9% | 1,400 |
| 2014/10/20 | 1,427 | 1,427 | 1,397 | 1,413 | +13 | +0.9% | 3,600 |
| 2014/10/17 | 1,401 | 1,405 | 1,397 | 1,400 | -8 | -0.6% | 2,000 |
| 2014/10/16 | 1,415 | 1,415 | 1,393 | 1,408 | -7 | -0.5% | 700 |
| 2014/10/15 | 1,394 | 1,425 | 1,394 | 1,415 | +20 | +1.4% | 1,700 |
| 2014/10/14 | 1,400 | 1,406 | 1,395 | 1,395 | -14 | -1% | 4,600 |
| 2014/10/10 | 1,401 | 1,420 | 1,401 | 1,409 | -26 | -1.8% | 3,800 |
| 2014/10/09 | 1,443 | 1,447 | 1,430 | 1,435 | -8 | -0.6% | 3,400 |
| 2014/10/08 | 1,439 | 1,445 | 1,431 | 1,443 | -2 | -0.1% | 2,700 |
| 2014/10/07 | 1,447 | 1,450 | 1,443 | 1,445 | +10 | +0.7% | 3,500 |
| 2014/10/06 | 1,420 | 1,435 | 1,420 | 1,435 | +24 | +1.7% | 3,400 |
| 2014/10/03 | 1,407 | 1,411 | 1,403 | 1,411 | +1 | +0.1% | 2,700 |
| 2014/10/02 | 1,423 | 1,423 | 1,410 | 1,410 | +1 | +0.1% | 3,000 |
| 2014/10/01 | 1,424 | 1,424 | 1,409 | 1,409 | -8 | -0.6% | 2,400 |
| 2014/09/30 | 1,415 | 1,421 | 1,415 | 1,417 | -2 | -0.1% | 2,700 |
| 2014/09/29 | 1,417 | 1,420 | 1,412 | 1,419 | +8 | +0.6% | 3,000 |
| 2014/09/26 | 1,400 | 1,417 | 1,400 | 1,411 | +1 | +0.1% | 1,700 |
| 2014/09/25 | 1,424 | 1,424 | 1,400 | 1,410 | +1 | +0.1% | 4,300 |
| 2014/09/24 | 1,401 | 1,409 | 1,400 | 1,409 | +9 | +0.6% | 2,600 |
| 2014/09/22 | 1,399 | 1,400 | 1,399 | 1,400 | ±0 | ±0% | 2,100 |
| 2014/09/19 | 1,400 | 1,400 | 1,392 | 1,400 | +4 | +0.3% | 2,300 |
| 2014/09/18 | 1,391 | 1,400 | 1,391 | 1,396 | +5 | +0.4% | 1,800 |
| 2014/09/17 | 1,400 | 1,400 | 1,391 | 1,391 | -2 | -0.1% | 3,400 |
| 2014/09/16 | 1,385 | 1,393 | 1,380 | 1,393 | +18 | +1.3% | 3,900 |
| 2014/09/12 | 1,372 | 1,380 | 1,371 | 1,375 | +4 | +0.3% | 3,300 |
| 2014/09/11 | 1,369 | 1,379 | 1,369 | 1,371 | +2 | +0.1% | 1,100 |
| 2014/09/10 | 1,373 | 1,375 | 1,368 | 1,369 | ±0 | ±0% | 1,400 |
| 2014/09/09 | 1,364 | 1,374 | 1,364 | 1,369 | -1 | -0.1% | 3,000 |
| 2014/09/08 | 1,371 | 1,371 | 1,365 | 1,370 | +2 | +0.1% | 3,300 |
| 2014/09/05 | 1,371 | 1,374 | 1,368 | 1,368 | -3 | -0.2% | 2,700 |
2601～
2650
件表示中 / 6225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 | 178,600円 | +8.9% | +6.6% | 5.32% | 18.88倍 | 1.88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 |
| ＣＡＣＨＤ | 198,000円 | +11.4% | +4.1% | 5.05% | 10.27倍 | 0.91倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| ＩＤＨＤ | 231,600円 | +6.1% | +3.8% | 3.02% | 16.14倍 | 2.87倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| ＮＳＷ | 259,000円 | +1.9% | -16.7% | 3.28% | 10.90倍 | 1.09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 |
| ワンキャリア | 210,200円 | +37.5% | +43.1% | 0.67% | 28.88倍 | 9.34倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
市場注目の銘柄
チャート関連のコラム
