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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,757 | 1,763 | 1,711 | 1,726 | -39 | -2.2% | 151,400 |
| 2024/03/26 | 1,763 | 1,818 | 1,727 | 1,765 | +8 | +0.5% | 94,300 |
| 2024/03/25 | 1,785 | 1,789 | 1,750 | 1,757 | -25 | -1.4% | 81,300 |
| 2024/03/22 | 1,795 | 1,801 | 1,765 | 1,782 | ±0 | ±0% | 82,300 |
| 2024/03/21 | 1,826 | 1,830 | 1,764 | 1,782 | -4 | -0.2% | 107,100 |
| 2024/03/19 | 1,776 | 1,786 | 1,737 | 1,786 | +18 | +1% | 64,900 |
| 2024/03/18 | 1,761 | 1,789 | 1,747 | 1,768 | +15 | +0.9% | 94,900 |
| 2024/03/15 | 1,767 | 1,774 | 1,739 | 1,753 | -39 | -2.2% | 43,100 |
| 2024/03/14 | 1,765 | 1,806 | 1,760 | 1,792 | +27 | +1.5% | 89,700 |
| 2024/03/13 | 1,731 | 1,765 | 1,716 | 1,765 | +61 | +3.6% | 77,700 |
| 2024/03/12 | 1,643 | 1,707 | 1,626 | 1,704 | +53 | +3.2% | 59,200 |
| 2024/03/11 | 1,631 | 1,670 | 1,630 | 1,651 | -11 | -0.7% | 76,900 |
| 2024/03/08 | 1,642 | 1,705 | 1,642 | 1,662 | +20 | +1.2% | 70,400 |
| 2024/03/07 | 1,680 | 1,684 | 1,633 | 1,642 | -24 | -1.4% | 81,600 |
| 2024/03/06 | 1,673 | 1,695 | 1,651 | 1,666 | -7 | -0.4% | 63,200 |
| 2024/03/05 | 1,626 | 1,678 | 1,626 | 1,673 | +28 | +1.7% | 67,600 |
| 2024/03/04 | 1,650 | 1,671 | 1,615 | 1,645 | -19 | -1.1% | 98,000 |
| 2024/03/01 | 1,650 | 1,694 | 1,650 | 1,664 | -6 | -0.4% | 67,200 |
| 2024/02/29 | 1,694 | 1,711 | 1,659 | 1,670 | -39 | -2.3% | 60,100 |
| 2024/02/28 | 1,713 | 1,747 | 1,700 | 1,709 | -11 | -0.6% | 66,800 |
| 2024/02/27 | 1,704 | 1,730 | 1,700 | 1,720 | +22 | +1.3% | 40,900 |
| 2024/02/26 | 1,698 | 1,750 | 1,692 | 1,698 | +22 | +1.3% | 76,700 |
| 2024/02/22 | 1,646 | 1,679 | 1,635 | 1,676 | +45 | +2.8% | 73,700 |
| 2024/02/21 | 1,616 | 1,645 | 1,610 | 1,631 | +18 | +1.1% | 35,300 |
| 2024/02/20 | 1,631 | 1,638 | 1,601 | 1,613 | -13 | -0.8% | 42,000 |
| 2024/02/19 | 1,592 | 1,626 | 1,592 | 1,626 | +24 | +1.5% | 52,600 |
| 2024/02/16 | 1,614 | 1,614 | 1,570 | 1,602 | +4 | +0.3% | 96,600 |
| 2024/02/15 | 1,560 | 1,602 | 1,550 | 1,598 | +57 | +3.7% | 119,200 |
| 2024/02/14 | 1,513 | 1,546 | 1,501 | 1,541 | +18 | +1.2% | 57,100 |
| 2024/02/13 | 1,491 | 1,534 | 1,485 | 1,523 | +29 | +1.9% | 85,100 |
| 2024/02/09 | 1,510 | 1,520 | 1,494 | 1,494 | -36 | -2.4% | 127,200 |
| 2024/02/08 | 1,570 | 1,576 | 1,524 | 1,530 | -48 | -3% | 164,100 |
| 2024/02/07 | 1,615 | 1,616 | 1,565 | 1,578 | -34 | -2.1% | 90,400 |
| 2024/02/06 | 1,602 | 1,640 | 1,595 | 1,612 | +3 | +0.2% | 90,000 |
| 2024/02/05 | 1,629 | 1,648 | 1,602 | 1,609 | -3 | -0.2% | 118,600 |
| 2024/02/02 | 1,666 | 1,676 | 1,606 | 1,612 | -53 | -3.2% | 189,100 |
| 2024/02/01 | 1,623 | 1,677 | 1,595 | 1,665 | +60 | +3.7% | 304,100 |
| 2024/01/31 | 1,831 | 1,831 | 1,539 | 1,605 | +94 | +6.2% | 1,401,400 |
| 2024/01/30 | 1,511 | 1,511 | 1,511 | 1,511 | +300 | +24.8% | 20,300 |
| 2024/01/29 | 1,213 | 1,233 | 1,200 | 1,211 | +3 | +0.2% | 58,400 |
| 2024/01/26 | 1,243 | 1,243 | 1,208 | 1,208 | -34 | -2.7% | 21,400 |
| 2024/01/25 | 1,232 | 1,258 | 1,232 | 1,242 | +14 | +1.1% | 35,700 |
| 2024/01/24 | 1,256 | 1,256 | 1,214 | 1,228 | -28 | -2.2% | 38,400 |
| 2024/01/23 | 1,222 | 1,259 | 1,222 | 1,256 | +38 | +3.1% | 43,300 |
| 2024/01/22 | 1,205 | 1,223 | 1,202 | 1,218 | +19 | +1.6% | 21,000 |
| 2024/01/19 | 1,180 | 1,203 | 1,180 | 1,199 | +15 | +1.3% | 28,600 |
| 2024/01/18 | 1,151 | 1,194 | 1,151 | 1,184 | +8 | +0.7% | 35,700 |
| 2024/01/17 | 1,182 | 1,227 | 1,169 | 1,176 | -10 | -0.8% | 54,200 |
| 2024/01/16 | 1,187 | 1,207 | 1,181 | 1,186 | -1 | -0.1% | 26,800 |
| 2024/01/15 | 1,193 | 1,195 | 1,180 | 1,187 | -6 | -0.5% | 15,600 |
251～
300
件表示中 / 6158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 | 170,300円 | +9.9% | +2.0% | 4.87% | 20.62倍 | 1.85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 |
| ＱＰＳ研究 | 94,200円 | +72.4% | - | 0.00% | - | 5.59倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| ＩＧポート | 186,000円 | +9.7% | +24.5% | 0.81% | 31.88倍 | 4.76倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| オ ロ | 227,600円 | +15.7% | +5.7% | 2.20% | 17.27倍 | 3.52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 |
| ソラコム | 81,200円 | +13.5% | +0.3% | 0.00% | 118.20倍 | 3.80倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
市場注目の銘柄
チャート関連のコラム
