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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 1,900 | 1,920 | 1,790 | 1,822 | -31 | -1.7% | 55,500 |
| 2024/08/05 | 1,811 | 1,929 | 1,672 | 1,853 | -92 | -4.7% | 66,000 |
| 2024/08/02 | 1,912 | 1,991 | 1,912 | 1,945 | -47 | -2.4% | 56,000 |
| 2024/08/01 | 2,029 | 2,061 | 1,971 | 1,992 | -58 | -2.8% | 28,400 |
| 2024/07/31 | 2,027 | 2,050 | 2,000 | 2,050 | -27 | -1.3% | 62,100 |
| 2024/07/30 | 2,126 | 2,146 | 2,065 | 2,077 | -92 | -4.2% | 37,400 |
| 2024/07/29 | 2,148 | 2,200 | 2,101 | 2,169 | +19 | +0.9% | 29,200 |
| 2024/07/26 | 2,190 | 2,275 | 2,150 | 2,150 | -20 | -0.9% | 67,000 |
| 2024/07/25 | 2,250 | 2,258 | 2,056 | 2,170 | +65 | +3.1% | 221,700 |
| 2024/07/24 | 2,073 | 2,112 | 2,063 | 2,105 | -7 | -0.3% | 48,700 |
| 2024/07/23 | 2,102 | 2,128 | 2,088 | 2,112 | +54 | +2.6% | 33,200 |
| 2024/07/22 | 2,138 | 2,150 | 2,050 | 2,058 | -117 | -5.4% | 75,700 |
| 2024/07/19 | 2,267 | 2,267 | 2,165 | 2,175 | -92 | -4.1% | 56,600 |
| 2024/07/18 | 2,290 | 2,317 | 2,260 | 2,267 | -50 | -2.2% | 29,500 |
| 2024/07/17 | 2,330 | 2,349 | 2,298 | 2,317 | +19 | +0.8% | 21,400 |
| 2024/07/16 | 2,300 | 2,345 | 2,298 | 2,298 | -2 | -0.1% | 19,000 |
| 2024/07/12 | 2,271 | 2,373 | 2,271 | 2,300 | -2 | -0.1% | 28,800 |
| 2024/07/11 | 2,309 | 2,309 | 2,265 | 2,302 | +9 | +0.4% | 23,900 |
| 2024/07/10 | 2,292 | 2,293 | 2,235 | 2,293 | -23 | -1% | 34,700 |
| 2024/07/09 | 2,365 | 2,396 | 2,316 | 2,316 | -21 | -0.9% | 42,600 |
| 2024/07/08 | 2,220 | 2,340 | 2,215 | 2,337 | +109 | +4.9% | 32,100 |
| 2024/07/05 | 2,227 | 2,265 | 2,203 | 2,228 | -28 | -1.2% | 27,100 |
| 2024/07/04 | 2,279 | 2,293 | 2,211 | 2,256 | -11 | -0.5% | 43,100 |
| 2024/07/03 | 2,288 | 2,309 | 2,251 | 2,267 | -42 | -1.8% | 30,800 |
| 2024/07/02 | 2,311 | 2,340 | 2,253 | 2,309 | -37 | -1.6% | 37,400 |
| 2024/07/01 | 2,366 | 2,399 | 2,332 | 2,346 | -21 | -0.9% | 23,400 |
| 2024/06/28 | 2,500 | 2,501 | 2,354 | 2,367 | -128 | -5.1% | 31,300 |
| 2024/06/27 | 2,519 | 2,530 | 2,456 | 2,495 | +6 | +0.2% | 36,600 |
| 2024/06/26 | 2,500 | 2,505 | 2,460 | 2,489 | +21 | +0.9% | 29,600 |
| 2024/06/25 | 2,390 | 2,474 | 2,390 | 2,468 | +106 | +4.5% | 48,400 |
| 2024/06/24 | 2,290 | 2,368 | 2,250 | 2,362 | +64 | +2.8% | 43,500 |
| 2024/06/21 | 2,360 | 2,400 | 2,290 | 2,298 | -62 | -2.6% | 38,900 |
| 2024/06/20 | 2,364 | 2,386 | 2,300 | 2,360 | -28 | -1.2% | 41,000 |
| 2024/06/19 | 2,380 | 2,402 | 2,342 | 2,388 | +57 | +2.4% | 31,200 |
| 2024/06/18 | 2,278 | 2,340 | 2,267 | 2,331 | +85 | +3.8% | 31,000 |
| 2024/06/17 | 2,257 | 2,267 | 2,216 | 2,246 | -13 | -0.6% | 17,900 |
| 2024/06/14 | 2,168 | 2,259 | 2,168 | 2,259 | +88 | +4.1% | 28,500 |
| 2024/06/13 | 2,235 | 2,235 | 2,147 | 2,171 | -42 | -1.9% | 28,100 |
| 2024/06/12 | 2,243 | 2,260 | 2,199 | 2,213 | -6 | -0.3% | 21,700 |
| 2024/06/11 | 2,249 | 2,266 | 2,200 | 2,219 | -6 | -0.3% | 28,000 |
| 2024/06/10 | 2,160 | 2,225 | 2,153 | 2,225 | +73 | +3.4% | 22,800 |
| 2024/06/07 | 2,127 | 2,162 | 2,101 | 2,152 | +54 | +2.6% | 31,900 |
| 2024/06/06 | 2,155 | 2,168 | 2,094 | 2,098 | -7 | -0.3% | 32,000 |
| 2024/06/05 | 2,043 | 2,113 | 2,039 | 2,105 | +55 | +2.7% | 33,300 |
| 2024/06/04 | 1,998 | 2,054 | 1,996 | 2,050 | +55 | +2.8% | 50,200 |
| 2024/06/03 | 2,002 | 2,022 | 1,978 | 1,995 | -7 | -0.3% | 23,900 |
| 2024/05/31 | 1,967 | 2,005 | 1,964 | 2,002 | +62 | +3.2% | 30,000 |
| 2024/05/30 | 1,929 | 1,949 | 1,901 | 1,940 | +10 | +0.5% | 22,500 |
| 2024/05/29 | 1,985 | 1,986 | 1,927 | 1,930 | -34 | -1.7% | 23,200 |
| 2024/05/28 | 1,977 | 1,995 | 1,959 | 1,964 | -13 | -0.7% | 31,800 |
251～
300
件表示中 / 6248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 | 200,200円 | +8.9% | +6.6% | 4.75% | 21.17倍 | 2.11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 |
| ＣＡＣＨＤ | 212,500円 | +11.4% | +4.1% | 4.71% | 11.01倍 | 1.04倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| アルファポリス | 150,800円 | +17.5% | +14.6% | 1.59% | 19.05倍 | 3.19倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| エクサウィザー | 52,500円 | +20.3% | +999.9% | 0.00% | 110.99倍 | 18.44倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| ＡｎｙＭｉｎｄ | 69,000円 | +9.0% | -49.3% | 0.29% | 45.54倍 | 2.55倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
市場注目の銘柄
チャート関連のコラム
