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 |
|---|---|---|---|---|---|---|---|
| 2014/10/22 | 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 |
| 2014/09/04 | 1,371 | 1,372 | 1,370 | 1,371 | ±0 | ±0% | 1,700 |
| 2014/09/03 | 1,384 | 1,386 | 1,350 | 1,371 | -13 | -0.9% | 5,300 |
| 2014/09/02 | 1,385 | 1,386 | 1,382 | 1,384 | -1 | -0.1% | 1,600 |
| 2014/09/01 | 1,386 | 1,389 | 1,380 | 1,385 | +1 | +0.1% | 2,900 |
| 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 |
2651～
2700
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 | 198,900円 | +8.9% | +6.6% | 4.78% | 21.03倍 | 2.09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 | 731,000円 | +20.4% | +17.5% | 0.97% | 20.85倍 | 4.15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 | 37,200円 | +22.7% | +23.6% | 0.00% | 34.32倍 | 3.25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 | 389,000円 | +9.8% | +10.1% | 0.77% | 19.49倍 | 5.17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 | 300,000円 | +9.9% | +41.7% | 3.67% | 12.36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
