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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,590 | 1,590 | 1,590 | 1,590 | -60 | -3.6% | 500 |
| 2007/04/26 | 1,650 | 1,650 | 1,650 | 1,650 | -19 | -1.1% | 500 |
| 2007/04/25 | 1,662 | 1,669 | 1,662 | 1,669 | +19 | +1.2% | 2,000 |
| 2007/04/24 | 1,606 | 1,650 | 1,606 | 1,650 | +74 | +4.7% | 3,500 |
| 2007/04/23 | 1,623 | 1,623 | 1,576 | 1,576 | - | - | 4,000 |
| 2007/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/17 | 1,624 | 1,653 | 1,624 | 1,653 | - | - | 1,500 |
| 2007/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/12 | 1,650 | 1,677 | 1,650 | 1,677 | +46 | +2.8% | 3,500 |
| 2007/04/11 | 1,631 | 1,631 | 1,631 | 1,631 | +10 | +0.6% | 500 |
| 2007/04/10 | 1,621 | 1,621 | 1,621 | 1,621 | - | - | 500 |
| 2007/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/04 | 1,650 | 1,655 | 1,620 | 1,620 | - | - | 4,000 |
| 2007/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/02 | 1,653 | 1,655 | 1,653 | 1,655 | +2 | +0.1% | 1,500 |
| 2007/03/30 | 1,653 | 1,653 | 1,653 | 1,653 | - | - | 1,500 |
| 2007/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/28 | 1,676 | 1,676 | 1,676 | 1,676 | - | - | 500 |
| 2007/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/26 | 1,705 | 1,705 | 1,700 | 1,700 | -35 | -2% | 1,000 |
| 2007/03/23 | 1,740 | 1,740 | 1,735 | 1,735 | +30 | +1.8% | 3,000 |
| 2007/03/22 | 1,700 | 1,705 | 1,700 | 1,705 | - | - | 1,500 |
| 2007/03/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/19 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 1,000 |
| 2007/03/16 | 1,690 | 1,690 | 1,690 | 1,690 | - | - | 1,500 |
| 2007/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/14 | 1,710 | 1,710 | 1,700 | 1,700 | -10 | -0.6% | 2,000 |
| 2007/03/13 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 500 |
| 2007/03/12 | 1,700 | 1,710 | 1,700 | 1,710 | +20 | +1.2% | 1,500 |
| 2007/03/09 | 1,690 | 1,690 | 1,690 | 1,690 | - | - | 1,500 |
| 2007/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/07 | 1,690 | 1,690 | 1,690 | 1,690 | +30 | +1.8% | 2,000 |
| 2007/03/06 | 1,655 | 1,660 | 1,655 | 1,660 | +10 | +0.6% | 2,000 |
| 2007/03/05 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 500 |
| 2007/03/02 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 3,000 |
| 2007/03/01 | 1,678 | 1,678 | 1,650 | 1,650 | -10 | -0.6% | 7,500 |
| 2007/02/28 | 1,700 | 1,700 | 1,640 | 1,660 | -91 | -5.2% | 5,500 |
| 2007/02/27 | 1,764 | 1,764 | 1,751 | 1,751 | -14 | -0.8% | 3,000 |
| 2007/02/26 | 1,760 | 1,765 | 1,760 | 1,765 | +10 | +0.6% | 4,000 |
| 2007/02/23 | 1,750 | 1,755 | 1,750 | 1,755 | +14 | +0.8% | 3,500 |
| 2007/02/22 | 1,750 | 1,750 | 1,741 | 1,741 | - | - | 2,500 |
| 2007/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/20 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 1,000 |
| 2007/02/19 | 1,750 | 1,750 | 1,740 | 1,740 | -10 | -0.6% | 3,000 |
| 2007/02/16 | 1,750 | 1,750 | 1,749 | 1,750 | ±0 | ±0% | 2,000 |
4301～
4350
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
