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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,232 | 1,233 | 1,226 | 1,228 | -4 | -0.3% | 2,900 |
| 2014/04/04 | 1,222 | 1,232 | 1,221 | 1,232 | +2 | +0.2% | 5,500 |
| 2014/04/03 | 1,225 | 1,235 | 1,225 | 1,230 | +9 | +0.7% | 4,100 |
| 2014/04/02 | 1,235 | 1,236 | 1,220 | 1,221 | +1 | +0.1% | 3,500 |
| 2014/04/01 | 1,257 | 1,257 | 1,220 | 1,220 | -7 | -0.6% | 5,400 |
| 2014/03/31 | 1,235 | 1,238 | 1,213 | 1,227 | -11 | -0.9% | 11,900 |
| 2014/03/28 | 1,253 | 1,253 | 1,234 | 1,238 | -16 | -1.3% | 7,200 |
| 2014/03/27 | 1,250 | 1,269 | 1,240 | 1,254 | -106 | -7.8% | 22,300 |
| 2014/03/26 | 1,340 | 1,360 | 1,340 | 1,360 | +19 | +1.4% | 16,100 |
| 2014/03/25 | 1,352 | 1,360 | 1,330 | 1,341 | +6 | +0.4% | 27,600 |
| 2014/03/24 | 1,340 | 1,419 | 1,327 | 1,335 | +1 | +0.1% | 56,200 |
| 2014/03/20 | 1,361 | 1,367 | 1,329 | 1,334 | -32 | -2.3% | 10,200 |
| 2014/03/19 | 1,372 | 1,388 | 1,340 | 1,366 | -6 | -0.4% | 10,500 |
| 2014/03/18 | 1,394 | 1,394 | 1,365 | 1,372 | +2 | +0.1% | 6,400 |
| 2014/03/17 | 1,390 | 1,392 | 1,365 | 1,370 | -16 | -1.2% | 11,200 |
| 2014/03/14 | 1,440 | 1,440 | 1,380 | 1,386 | -62 | -4.3% | 19,700 |
| 2014/03/13 | 1,455 | 1,457 | 1,443 | 1,448 | -6 | -0.4% | 4,100 |
| 2014/03/12 | 1,464 | 1,464 | 1,448 | 1,454 | -5 | -0.3% | 6,100 |
| 2014/03/11 | 1,468 | 1,468 | 1,458 | 1,459 | -6 | -0.4% | 5,700 |
| 2014/03/10 | 1,473 | 1,474 | 1,459 | 1,465 | +4 | +0.3% | 4,700 |
| 2014/03/07 | 1,468 | 1,469 | 1,459 | 1,461 | -6 | -0.4% | 4,800 |
| 2014/03/06 | 1,472 | 1,472 | 1,464 | 1,467 | +5 | +0.3% | 2,400 |
| 2014/03/05 | 1,475 | 1,475 | 1,460 | 1,462 | -10 | -0.7% | 6,600 |
| 2014/03/04 | 1,471 | 1,475 | 1,466 | 1,472 | +1 | +0.1% | 4,500 |
| 2014/03/03 | 1,476 | 1,477 | 1,464 | 1,471 | +5 | +0.3% | 4,300 |
| 2014/02/28 | 1,470 | 1,473 | 1,465 | 1,466 | -2 | -0.1% | 3,300 |
| 2014/02/27 | 1,450 | 1,469 | 1,450 | 1,468 | +15 | +1% | 5,600 |
| 2014/02/26 | 1,441 | 1,455 | 1,441 | 1,453 | +15 | +1% | 4,300 |
| 2014/02/25 | 1,450 | 1,450 | 1,427 | 1,438 | +13 | +0.9% | 4,900 |
| 2014/02/24 | 1,421 | 1,425 | 1,416 | 1,425 | +17 | +1.2% | 4,600 |
| 2014/02/21 | 1,410 | 1,412 | 1,396 | 1,408 | -2 | -0.1% | 2,700 |
| 2014/02/20 | 1,407 | 1,410 | 1,400 | 1,410 | -6 | -0.4% | 3,400 |
| 2014/02/19 | 1,400 | 1,424 | 1,400 | 1,416 | -5 | -0.4% | 5,300 |
| 2014/02/18 | 1,428 | 1,428 | 1,412 | 1,421 | +10 | +0.7% | 2,300 |
| 2014/02/17 | 1,422 | 1,422 | 1,400 | 1,411 | +11 | +0.8% | 3,900 |
| 2014/02/14 | 1,406 | 1,419 | 1,400 | 1,400 | -6 | -0.4% | 3,100 |
| 2014/02/13 | 1,435 | 1,435 | 1,405 | 1,406 | -22 | -1.5% | 4,000 |
| 2014/02/12 | 1,435 | 1,435 | 1,423 | 1,428 | +13 | +0.9% | 2,100 |
| 2014/02/10 | 1,418 | 1,418 | 1,398 | 1,415 | +27 | +1.9% | 2,600 |
| 2014/02/07 | 1,390 | 1,390 | 1,382 | 1,388 | +27 | +2% | 3,700 |
| 2014/02/06 | 1,375 | 1,375 | 1,345 | 1,361 | +16 | +1.2% | 2,800 |
| 2014/02/05 | 1,386 | 1,386 | 1,338 | 1,345 | +19 | +1.4% | 5,000 |
| 2014/02/04 | 1,361 | 1,361 | 1,322 | 1,326 | -73 | -5.2% | 14,300 |
| 2014/02/03 | 1,410 | 1,419 | 1,392 | 1,399 | -16 | -1.1% | 6,500 |
| 2014/01/31 | 1,430 | 1,449 | 1,411 | 1,415 | -14 | -1% | 9,600 |
| 2014/01/30 | 1,425 | 1,430 | 1,400 | 1,429 | +2 | +0.1% | 10,700 |
| 2014/01/29 | 1,410 | 1,427 | 1,400 | 1,427 | +36 | +2.6% | 6,000 |
| 2014/01/28 | 1,370 | 1,400 | 1,370 | 1,391 | +10 | +0.7% | 7,100 |
| 2014/01/27 | 1,383 | 1,390 | 1,371 | 1,381 | -44 | -3.1% | 12,400 |
| 2014/01/24 | 1,450 | 1,451 | 1,405 | 1,425 | -36 | -2.5% | 10,900 |
2601～
2650
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 | 204,800円 | +9.9% | +2.0% | 4.05% | 24.80倍 | 2.22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 | 249,000円 | +17.0% | +8.5% | 1.41% | 20.46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
