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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,382 | 1,382 | 1,380 | 1,380 | -15 | -1.1% | 2,000 |
| 2007/07/10 | 1,382 | 1,395 | 1,380 | 1,395 | -5 | -0.4% | 1,500 |
| 2007/07/09 | 1,376 | 1,400 | 1,375 | 1,400 | +20 | +1.4% | 2,000 |
| 2007/07/06 | 1,376 | 1,380 | 1,376 | 1,380 | +3 | +0.2% | 1,500 |
| 2007/07/05 | 1,376 | 1,381 | 1,375 | 1,377 | +1 | +0.1% | 4,500 |
| 2007/07/04 | 1,375 | 1,390 | 1,370 | 1,376 | -4 | -0.3% | 4,500 |
| 2007/07/03 | 1,449 | 1,449 | 1,380 | 1,380 | -70 | -4.8% | 5,000 |
| 2007/07/02 | 1,450 | 1,450 | 1,450 | 1,450 | +89 | +6.5% | 1,000 |
| 2007/06/29 | 1,365 | 1,365 | 1,361 | 1,361 | +1 | +0.1% | 1,000 |
| 2007/06/28 | 1,380 | 1,380 | 1,360 | 1,360 | -26 | -1.9% | 2,500 |
| 2007/06/27 | 1,386 | 1,386 | 1,386 | 1,386 | -56 | -3.9% | 500 |
| 2007/06/26 | 1,355 | 1,444 | 1,335 | 1,442 | +87 | +6.4% | 9,000 |
| 2007/06/25 | 1,390 | 1,390 | 1,352 | 1,355 | -20 | -1.5% | 6,000 |
| 2007/06/22 | 1,399 | 1,399 | 1,375 | 1,375 | -14 | -1% | 19,500 |
| 2007/06/21 | 1,395 | 1,410 | 1,387 | 1,389 | - | - | 23,500 |
| 2007/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/19 | 1,426 | 1,426 | 1,415 | 1,415 | +9 | +0.6% | 1,500 |
| 2007/06/18 | 1,406 | 1,406 | 1,406 | 1,406 | +20 | +1.4% | 500 |
| 2007/06/15 | 1,450 | 1,450 | 1,384 | 1,386 | +6 | +0.4% | 4,500 |
| 2007/06/14 | 1,393 | 1,393 | 1,380 | 1,380 | -12 | -0.9% | 2,000 |
| 2007/06/13 | 1,430 | 1,430 | 1,392 | 1,392 | - | - | 1,500 |
| 2007/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/11 | 1,453 | 1,454 | 1,453 | 1,453 | -2 | -0.1% | 1,500 |
| 2007/06/08 | 1,455 | 1,455 | 1,455 | 1,455 | - | - | 500 |
| 2007/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/06 | 1,479 | 1,480 | 1,456 | 1,456 | +6 | +0.4% | 2,000 |
| 2007/06/05 | 1,450 | 1,450 | 1,450 | 1,450 | +20 | +1.4% | 500 |
| 2007/06/04 | 1,452 | 1,452 | 1,430 | 1,430 | - | - | 2,000 |
| 2007/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/31 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,500 |
| 2007/05/30 | 1,476 | 1,500 | 1,476 | 1,500 | +24 | +1.6% | 1,500 |
| 2007/05/29 | 1,456 | 1,477 | 1,456 | 1,476 | +17 | +1.2% | 2,000 |
| 2007/05/28 | 1,509 | 1,509 | 1,459 | 1,459 | -50 | -3.3% | 1,000 |
| 2007/05/25 | 1,509 | 1,509 | 1,509 | 1,509 | +39 | +2.7% | 500 |
| 2007/05/24 | 1,470 | 1,470 | 1,470 | 1,470 | +2 | +0.1% | 500 |
| 2007/05/23 | 1,468 | 1,468 | 1,468 | 1,468 | ±0 | ±0% | 1,000 |
| 2007/05/22 | 1,468 | 1,468 | 1,468 | 1,468 | +20 | +1.4% | 1,000 |
| 2007/05/21 | 1,478 | 1,478 | 1,438 | 1,448 | -30 | -2% | 3,000 |
| 2007/05/18 | 1,478 | 1,478 | 1,478 | 1,478 | - | - | 2,000 |
| 2007/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/16 | 1,440 | 1,441 | 1,440 | 1,441 | -39 | -2.6% | 2,500 |
| 2007/05/15 | 1,477 | 1,480 | 1,477 | 1,480 | -48 | -3.1% | 2,500 |
| 2007/05/14 | 1,515 | 1,528 | 1,500 | 1,528 | +22 | +1.5% | 4,500 |
| 2007/05/11 | 1,506 | 1,506 | 1,506 | 1,506 | -79 | -5% | 1,000 |
| 2007/05/10 | 1,579 | 1,585 | 1,579 | 1,585 | -15 | -0.9% | 1,000 |
| 2007/05/09 | 1,600 | 1,600 | 1,600 | 1,600 | -20 | -1.2% | 500 |
| 2007/05/08 | 1,590 | 1,620 | 1,590 | 1,620 | +25 | +1.6% | 1,000 |
| 2007/05/07 | 1,592 | 1,595 | 1,590 | 1,595 | +5 | +0.3% | 1,500 |
| 2007/05/02 | 1,600 | 1,600 | 1,590 | 1,590 | - | - | 1,500 |
| 2007/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
4251～
4300
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 | 202,900円 | +9.9% | +2.0% | 4.09% | 24.57倍 | 2.20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 | 306,000円 | +3.4% | +1.9% | 2.78% | 10.92倍 | 1.33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 | 101,100円 | +7.8% | +4.3% | 2.57% | 12.20倍 | 0.83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 | 140,900円 | +6.5% | +0.1% | 3.55% | 13.88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 | 247,000円 | +17.0% | +8.5% | 1.42% | 20.30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
