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 |
|---|---|---|---|---|---|---|---|
| 2014/05/29 | 1,279 | 1,280 | 1,275 | 1,275 | -2 | -0.2% | 1,200 |
| 2014/05/28 | 1,280 | 1,282 | 1,276 | 1,277 | -2 | -0.2% | 2,000 |
| 2014/05/27 | 1,276 | 1,279 | 1,271 | 1,279 | +9 | +0.7% | 2,000 |
| 2014/05/26 | 1,270 | 1,277 | 1,270 | 1,270 | +8 | +0.6% | 1,700 |
| 2014/05/23 | 1,260 | 1,262 | 1,255 | 1,262 | +6 | +0.5% | 4,900 |
| 2014/05/22 | 1,247 | 1,256 | 1,247 | 1,256 | +9 | +0.7% | 1,800 |
| 2014/05/21 | 1,254 | 1,254 | 1,246 | 1,247 | -7 | -0.6% | 1,600 |
| 2014/05/20 | 1,255 | 1,255 | 1,246 | 1,254 | -1 | -0.1% | 1,700 |
| 2014/05/19 | 1,249 | 1,255 | 1,246 | 1,255 | +7 | +0.6% | 900 |
| 2014/05/16 | 1,250 | 1,254 | 1,238 | 1,248 | +12 | +1% | 1,500 |
| 2014/05/15 | 1,232 | 1,236 | 1,230 | 1,236 | +1 | +0.1% | 2,000 |
| 2014/05/14 | 1,231 | 1,237 | 1,230 | 1,235 | -1 | -0.1% | 3,600 |
| 2014/05/13 | 1,239 | 1,239 | 1,235 | 1,236 | -4 | -0.3% | 3,000 |
| 2014/05/12 | 1,253 | 1,269 | 1,238 | 1,240 | -10 | -0.8% | 4,400 |
| 2014/05/09 | 1,250 | 1,259 | 1,250 | 1,250 | ±0 | ±0% | 1,400 |
| 2014/05/08 | 1,257 | 1,257 | 1,250 | 1,250 | -3 | -0.2% | 1,600 |
| 2014/05/07 | 1,256 | 1,257 | 1,250 | 1,253 | +3 | +0.2% | 1,300 |
| 2014/05/02 | 1,247 | 1,250 | 1,247 | 1,250 | +11 | +0.9% | 1,100 |
| 2014/05/01 | 1,237 | 1,241 | 1,235 | 1,239 | -4 | -0.3% | 2,600 |
| 2014/04/30 | 1,244 | 1,244 | 1,239 | 1,243 | +4 | +0.3% | 800 |
| 2014/04/28 | 1,250 | 1,252 | 1,239 | 1,239 | -4 | -0.3% | 2,400 |
| 2014/04/25 | 1,259 | 1,259 | 1,242 | 1,243 | -7 | -0.6% | 3,300 |
| 2014/04/24 | 1,254 | 1,256 | 1,237 | 1,250 | +1 | +0.1% | 3,100 |
| 2014/04/23 | 1,250 | 1,257 | 1,245 | 1,249 | +6 | +0.5% | 2,600 |
| 2014/04/22 | 1,245 | 1,245 | 1,242 | 1,243 | +4 | +0.3% | 4,100 |
| 2014/04/21 | 1,230 | 1,318 | 1,227 | 1,239 | +9 | +0.7% | 8,600 |
| 2014/04/18 | 1,231 | 1,231 | 1,226 | 1,230 | ±0 | ±0% | 1,300 |
| 2014/04/17 | 1,235 | 1,235 | 1,228 | 1,230 | +2 | +0.2% | 500 |
| 2014/04/16 | 1,225 | 1,231 | 1,225 | 1,228 | +3 | +0.2% | 1,100 |
| 2014/04/15 | 1,225 | 1,235 | 1,225 | 1,225 | -1 | -0.1% | 1,400 |
| 2014/04/14 | 1,230 | 1,238 | 1,226 | 1,226 | -4 | -0.3% | 2,300 |
| 2014/04/11 | 1,229 | 1,230 | 1,226 | 1,230 | ±0 | ±0% | 2,700 |
| 2014/04/10 | 1,238 | 1,238 | 1,228 | 1,230 | +2 | +0.2% | 2,200 |
| 2014/04/09 | 1,241 | 1,241 | 1,225 | 1,228 | -5 | -0.4% | 3,800 |
| 2014/04/08 | 1,229 | 1,233 | 1,228 | 1,233 | +5 | +0.4% | 2,500 |
| 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 |
2751～
2800
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
