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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,463 | 1,471 | 1,457 | 1,461 | -6 | -0.4% | 7,100 |
| 2014/01/22 | 1,470 | 1,477 | 1,460 | 1,467 | -3 | -0.2% | 10,000 |
| 2014/01/21 | 1,480 | 1,484 | 1,467 | 1,470 | +12 | +0.8% | 6,400 |
| 2014/01/20 | 1,450 | 1,485 | 1,445 | 1,458 | +39 | +2.7% | 7,100 |
| 2014/01/17 | 1,400 | 1,419 | 1,399 | 1,419 | +19 | +1.4% | 5,800 |
| 2014/01/16 | 1,400 | 1,410 | 1,395 | 1,400 | +20 | +1.4% | 7,600 |
| 2014/01/15 | 1,400 | 1,400 | 1,371 | 1,380 | -16 | -1.1% | 13,600 |
| 2014/01/14 | 1,400 | 1,425 | 1,396 | 1,396 | -4 | -0.3% | 12,300 |
| 2014/01/10 | 1,387 | 1,400 | 1,387 | 1,400 | +20 | +1.4% | 6,200 |
| 2014/01/09 | 1,360 | 1,380 | 1,360 | 1,380 | +15 | +1.1% | 6,500 |
| 2014/01/08 | 1,352 | 1,368 | 1,352 | 1,365 | +25 | +1.9% | 5,300 |
| 2014/01/07 | 1,328 | 1,353 | 1,328 | 1,340 | +10 | +0.8% | 8,100 |
| 2014/01/06 | 1,349 | 1,349 | 1,315 | 1,330 | +40 | +3.1% | 10,600 |
| 2013/12/30 | 1,260 | 1,299 | 1,256 | 1,290 | +70 | +5.7% | 12,600 |
| 2013/12/27 | 1,220 | 1,222 | 1,219 | 1,220 | +1 | +0.1% | 9,600 |
| 2013/12/26 | 1,222 | 1,227 | 1,213 | 1,219 | -4 | -0.3% | 12,300 |
| 2013/12/25 | 1,223 | 1,223 | 1,218 | 1,223 | ±0 | ±0% | 9,900 |
| 2013/12/24 | 1,230 | 1,230 | 1,221 | 1,223 | +1 | +0.1% | 11,400 |
| 2013/12/20 | 1,222 | 1,223 | 1,218 | 1,222 | +1 | +0.1% | 6,700 |
| 2013/12/19 | 1,223 | 1,230 | 1,217 | 1,221 | ±0 | ±0% | 8,800 |
| 2013/12/18 | 1,220 | 1,225 | 1,220 | 1,221 | -1 | -0.1% | 80,500 |
| 2013/12/17 | 1,220 | 1,223 | 1,220 | 1,222 | +1 | +0.1% | 3,000 |
| 2013/12/16 | 1,230 | 1,230 | 1,220 | 1,221 | -2 | -0.2% | 7,500 |
| 2013/12/13 | 1,254 | 1,254 | 1,220 | 1,223 | -7 | -0.6% | 16,400 |
| 2013/12/12 | 1,240 | 1,240 | 1,225 | 1,230 | -10 | -0.8% | 10,900 |
| 2013/12/11 | 1,230 | 1,244 | 1,230 | 1,240 | -14 | -1.1% | 16,300 |
| 2013/12/10 | 1,255 | 1,255 | 1,248 | 1,254 | ±0 | ±0% | 6,500 |
| 2013/12/09 | 1,252 | 1,255 | 1,249 | 1,254 | +8 | +0.6% | 9,100 |
| 2013/12/06 | 1,250 | 1,254 | 1,240 | 1,246 | -8 | -0.6% | 8,300 |
| 2013/12/05 | 1,255 | 1,260 | 1,254 | 1,254 | ±0 | ±0% | 6,200 |
| 2013/12/04 | 1,254 | 1,260 | 1,254 | 1,254 | -1 | -0.1% | 5,400 |
| 2013/12/03 | 1,250 | 1,255 | 1,246 | 1,255 | +10 | +0.8% | 2,700 |
| 2013/12/02 | 1,245 | 1,251 | 1,244 | 1,245 | +2 | +0.2% | 20,000 |
| 2013/11/29 | 1,235 | 1,243 | 1,235 | 1,243 | +5 | +0.4% | 2,800 |
| 2013/11/28 | 1,245 | 1,247 | 1,235 | 1,238 | -7 | -0.6% | 4,800 |
| 2013/11/27 | 1,245 | 1,245 | 1,240 | 1,245 | ±0 | ±0% | 3,900 |
| 2013/11/26 | 1,241 | 1,246 | 1,238 | 1,245 | +8 | +0.6% | 4,000 |
| 2013/11/25 | 1,230 | 1,249 | 1,222 | 1,237 | +31 | +2.6% | 8,300 |
| 2013/11/22 | 1,200 | 1,208 | 1,199 | 1,206 | +6 | +0.5% | 7,300 |
| 2013/11/21 | 1,200 | 1,214 | 1,198 | 1,200 | ±0 | ±0% | 7,600 |
| 2013/11/20 | 1,200 | 1,200 | 1,199 | 1,200 | ±0 | ±0% | 6,800 |
| 2013/11/19 | 1,200 | 1,200 | 1,198 | 1,200 | ±0 | ±0% | 4,900 |
| 2013/11/18 | 1,200 | 1,200 | 1,199 | 1,200 | +1 | +0.1% | 13,400 |
| 2013/11/15 | 1,200 | 1,200 | 1,196 | 1,199 | -1 | -0.1% | 2,500 |
| 2013/11/14 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,500 |
| 2013/11/13 | 1,200 | 1,200 | 1,195 | 1,200 | ±0 | ±0% | 3,300 |
| 2013/11/12 | 1,200 | 1,201 | 1,197 | 1,200 | +1 | +0.1% | 4,100 |
| 2013/11/11 | 1,200 | 1,219 | 1,199 | 1,199 | -1 | -0.1% | 10,200 |
| 2013/11/08 | 1,200 | 1,200 | 1,192 | 1,200 | ±0 | ±0% | 5,600 |
| 2013/11/07 | 1,200 | 1,207 | 1,199 | 1,200 | ±0 | ±0% | 8,200 |
2651～
2700
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 | 203,900円 | +9.9% | +2.0% | 4.07% | 24.69倍 | 2.21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 | 298,100円 | +3.4% | +1.9% | 2.85% | 10.64倍 | 1.30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 | 102,200円 | +7.8% | +4.3% | 2.54% | 12.33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 | 140,700円 | +6.5% | +0.1% | 3.55% | 13.86倍 | 2.04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 | 246,900円 | +17.0% | +8.5% | 1.42% | 20.29倍 | 4.23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
