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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 5,000 |
| 2007/02/14 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 1,500 |
| 2007/02/13 | 1,771 | 1,771 | 1,750 | 1,750 | -21 | -1.2% | 1,000 |
| 2007/02/09 | 1,774 | 1,774 | 1,771 | 1,771 | -8 | -0.4% | 1,500 |
| 2007/02/08 | 1,750 | 1,780 | 1,740 | 1,779 | +29 | +1.7% | 3,500 |
| 2007/02/07 | 1,760 | 1,760 | 1,750 | 1,750 | ±0 | ±0% | 2,500 |
| 2007/02/06 | 1,780 | 1,780 | 1,750 | 1,750 | -30 | -1.7% | 2,000 |
| 2007/02/05 | 1,715 | 1,780 | 1,715 | 1,780 | +19 | +1.1% | 3,500 |
| 2007/02/02 | 1,761 | 1,761 | 1,761 | 1,761 | +30 | +1.7% | 500 |
| 2007/02/01 | 1,731 | 1,731 | 1,731 | 1,731 | ±0 | ±0% | 500 |
| 2007/01/31 | 1,731 | 1,731 | 1,731 | 1,731 | ±0 | ±0% | 500 |
| 2007/01/30 | 1,701 | 1,731 | 1,701 | 1,731 | +30 | +1.8% | 2,000 |
| 2007/01/29 | 1,726 | 1,750 | 1,701 | 1,701 | -29 | -1.7% | 3,000 |
| 2007/01/26 | 1,760 | 1,760 | 1,730 | 1,730 | -40 | -2.3% | 3,500 |
| 2007/01/25 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 500 |
| 2007/01/24 | 1,792 | 1,792 | 1,770 | 1,770 | -30 | -1.7% | 3,500 |
| 2007/01/23 | 1,820 | 1,820 | 1,800 | 1,800 | -20 | -1.1% | 4,500 |
| 2007/01/22 | 1,800 | 1,820 | 1,800 | 1,820 | +23 | +1.3% | 1,000 |
| 2007/01/19 | 1,796 | 1,797 | 1,796 | 1,797 | -3 | -0.2% | 1,500 |
| 2007/01/18 | 1,791 | 1,800 | 1,791 | 1,800 | +10 | +0.6% | 1,000 |
| 2007/01/17 | 1,790 | 1,790 | 1,790 | 1,790 | -28 | -1.5% | 1,000 |
| 2007/01/16 | 1,818 | 1,818 | 1,818 | 1,818 | +17 | +0.9% | 500 |
| 2007/01/15 | 1,801 | 1,801 | 1,801 | 1,801 | - | - | 500 |
| 2007/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/09 | 1,790 | 1,790 | 1,790 | 1,790 | -55 | -3% | 500 |
| 2007/01/05 | 1,845 | 1,845 | 1,845 | 1,845 | - | - | 500 |
| 2007/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/29 | 1,875 | 1,875 | 1,875 | 1,875 | ±0 | ±0% | 1,500 |
| 2006/12/28 | 1,875 | 1,875 | 1,875 | 1,875 | +5 | +0.3% | 2,000 |
| 2006/12/27 | 1,870 | 1,870 | 1,870 | 1,870 | +21 | +1.1% | 2,500 |
| 2006/12/26 | 1,849 | 1,849 | 1,811 | 1,849 | -9 | -0.5% | 3,500 |
| 2006/12/25 | 1,870 | 1,870 | 1,810 | 1,858 | +18 | +1% | 5,500 |
| 2006/12/22 | 1,780 | 1,840 | 1,760 | 1,840 | +120 | +7% | 14,000 |
| 2006/12/21 | 1,691 | 1,720 | 1,691 | 1,720 | +59 | +3.6% | 11,500 |
| 2006/12/20 | 1,652 | 1,670 | 1,652 | 1,661 | -49 | -2.9% | 6,000 |
| 2006/12/19 | 1,739 | 1,739 | 1,710 | 1,710 | -30 | -1.7% | 10,000 |
| 2006/12/18 | 1,795 | 1,795 | 1,740 | 1,740 | -55 | -3.1% | 2,500 |
| 2006/12/15 | 1,796 | 1,796 | 1,730 | 1,795 | -1 | -0.1% | 27,000 |
| 2006/12/14 | 1,795 | 1,796 | 1,780 | 1,796 | -14 | -0.8% | 3,500 |
| 2006/12/13 | 1,800 | 1,810 | 1,800 | 1,810 | +10 | +0.6% | 20,500 |
| 2006/12/12 | 1,830 | 1,830 | 1,800 | 1,800 | -60 | -3.2% | 7,000 |
| 2006/12/11 | 1,850 | 1,860 | 1,830 | 1,860 | +10 | +0.5% | 6,500 |
| 2006/12/08 | 1,860 | 1,860 | 1,850 | 1,850 | +50 | +2.8% | 4,000 |
| 2006/12/07 | 1,820 | 1,820 | 1,790 | 1,800 | -20 | -1.1% | 3,500 |
| 2006/12/06 | 1,799 | 1,820 | 1,799 | 1,820 | +20 | +1.1% | 8,500 |
| 2006/12/05 | 1,797 | 1,800 | 1,797 | 1,800 | ±0 | ±0% | 3,000 |
| 2006/12/04 | 1,859 | 1,859 | 1,800 | 1,800 | -60 | -3.2% | 2,000 |
| 2006/12/01 | 1,799 | 1,860 | 1,799 | 1,860 | +60 | +3.3% | 13,500 |
4351～
4400
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
