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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,740 | 1,800 | 1,740 | 1,800 | +60 | +3.4% | 6,000 |
| 2006/11/29 | 1,735 | 1,740 | 1,735 | 1,740 | +5 | +0.3% | 5,500 |
| 2006/11/28 | 1,735 | 1,735 | 1,735 | 1,735 | ±0 | ±0% | 1,500 |
| 2006/11/27 | 1,690 | 1,736 | 1,690 | 1,735 | +85 | +5.2% | 18,500 |
| 2006/11/24 | 1,631 | 1,650 | 1,630 | 1,650 | +30 | +1.9% | 2,000 |
| 2006/11/22 | 1,660 | 1,660 | 1,620 | 1,620 | -41 | -2.5% | 1,500 |
| 2006/11/21 | 1,661 | 1,674 | 1,661 | 1,661 | -49 | -2.9% | 4,500 |
| 2006/11/20 | 1,760 | 1,760 | 1,710 | 1,710 | -50 | -2.8% | 3,500 |
| 2006/11/17 | 1,800 | 1,800 | 1,760 | 1,760 | -40 | -2.2% | 3,000 |
| 2006/11/16 | 1,829 | 1,829 | 1,800 | 1,800 | -40 | -2.2% | 4,000 |
| 2006/11/15 | 1,884 | 1,884 | 1,840 | 1,840 | -50 | -2.6% | 7,000 |
| 2006/11/14 | 1,890 | 1,890 | 1,890 | 1,890 | - | - | 1,000 |
| 2006/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/08 | 1,881 | 1,900 | 1,881 | 1,900 | -11 | -0.6% | 4,500 |
| 2006/11/07 | 1,910 | 1,980 | 1,910 | 1,911 | -29 | -1.5% | 5,500 |
| 2006/11/06 | 1,900 | 1,958 | 1,900 | 1,940 | +40 | +2.1% | 4,000 |
| 2006/11/02 | 1,900 | 1,900 | 1,900 | 1,900 | -20 | -1% | 6,500 |
| 2006/11/01 | 1,900 | 1,920 | 1,900 | 1,920 | +20 | +1.1% | 1,000 |
| 2006/10/31 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 15,000 |
| 2006/10/30 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 2,000 |
| 2006/10/27 | 1,920 | 1,920 | 1,900 | 1,900 | ±0 | ±0% | 2,500 |
| 2006/10/26 | 1,910 | 1,910 | 1,890 | 1,900 | -10 | -0.5% | 5,000 |
| 2006/10/25 | 1,900 | 1,910 | 1,900 | 1,910 | +10 | +0.5% | 3,000 |
| 2006/10/24 | 1,925 | 1,930 | 1,895 | 1,900 | -20 | -1% | 5,500 |
| 2006/10/23 | 1,903 | 1,924 | 1,903 | 1,920 | +20 | +1.1% | 2,000 |
| 2006/10/20 | 1,883 | 1,900 | 1,883 | 1,900 | +20 | +1.1% | 6,000 |
| 2006/10/19 | 1,870 | 1,900 | 1,870 | 1,880 | +10 | +0.5% | 3,000 |
| 2006/10/18 | 1,870 | 1,870 | 1,860 | 1,870 | ±0 | ±0% | 3,000 |
| 2006/10/17 | 1,870 | 1,870 | 1,870 | 1,870 | -30 | -1.6% | 1,500 |
| 2006/10/16 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 3,500 |
| 2006/10/13 | 1,871 | 1,900 | 1,871 | 1,900 | ±0 | ±0% | 3,500 |
| 2006/10/12 | 1,920 | 1,920 | 1,860 | 1,900 | -160 | -7.8% | 8,000 |
| 2006/10/11 | 2,060 | 2,060 | 2,060 | 2,060 | - | - | 500 |
| 2006/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/06 | 2,065 | 2,065 | 2,060 | 2,060 | -30 | -1.4% | 1,000 |
| 2006/10/05 | 2,060 | 2,090 | 2,060 | 2,090 | +30 | +1.5% | 1,000 |
| 2006/10/04 | 2,040 | 2,085 | 2,040 | 2,060 | +60 | +3% | 11,500 |
| 2006/10/03 | 2,025 | 2,040 | 1,960 | 2,000 | -105 | -5% | 9,500 |
| 2006/10/02 | 2,105 | 2,105 | 2,105 | 2,105 | - | - | 1,500 |
| 2006/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/28 | 2,130 | 2,150 | 2,130 | 2,145 | +15 | +0.7% | 18,000 |
| 2006/09/27 | 2,130 | 2,130 | 2,130 | 2,130 | - | - | 6,500 |
| 2006/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/25 | 2,230 | 2,230 | 2,170 | 2,170 | +20 | +0.9% | 2,500 |
| 2006/09/22 | 2,150 | 2,150 | 2,150 | 2,150 | +25 | +1.2% | 5,500 |
| 2006/09/21 | 2,125 | 2,145 | 2,125 | 2,125 | ±0 | ±0% | 13,500 |
| 2006/09/20 | 2,125 | 2,125 | 2,125 | 2,125 | ±0 | ±0% | 6,500 |
| 2006/09/19 | 2,125 | 2,125 | 2,125 | 2,125 | - | - | 500 |
4401～
4450
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
