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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 1,201 | 1,244 | 1,198 | 1,235 | +29 | +2.4% | 28,200 |
| 2023/08/14 | 1,210 | 1,225 | 1,203 | 1,206 | -32 | -2.6% | 34,900 |
| 2023/08/10 | 1,227 | 1,238 | 1,212 | 1,238 | +5 | +0.4% | 21,900 |
| 2023/08/09 | 1,240 | 1,240 | 1,221 | 1,233 | -26 | -2.1% | 32,000 |
| 2023/08/08 | 1,280 | 1,285 | 1,256 | 1,259 | -42 | -3.2% | 37,900 |
| 2023/08/07 | 1,245 | 1,302 | 1,233 | 1,301 | +37 | +2.9% | 39,000 |
| 2023/08/04 | 1,273 | 1,273 | 1,236 | 1,264 | -29 | -2.2% | 64,200 |
| 2023/08/03 | 1,330 | 1,347 | 1,288 | 1,293 | -88 | -6.4% | 71,200 |
| 2023/08/02 | 1,460 | 1,460 | 1,374 | 1,381 | -108 | -7.3% | 44,300 |
| 2023/08/01 | 1,506 | 1,506 | 1,470 | 1,489 | -20 | -1.3% | 28,200 |
| 2023/07/31 | 1,496 | 1,510 | 1,483 | 1,509 | +33 | +2.2% | 30,100 |
| 2023/07/28 | 1,466 | 1,502 | 1,445 | 1,476 | -20 | -1.3% | 35,300 |
| 2023/07/27 | 1,477 | 1,505 | 1,471 | 1,496 | -21 | -1.4% | 30,900 |
| 2023/07/26 | 1,500 | 1,533 | 1,455 | 1,517 | +7 | +0.5% | 52,300 |
| 2023/07/25 | 1,618 | 1,660 | 1,477 | 1,510 | -31 | -2% | 262,000 |
| 2023/07/24 | 1,486 | 1,567 | 1,479 | 1,541 | +72 | +4.9% | 98,000 |
| 2023/07/21 | 1,502 | 1,502 | 1,456 | 1,469 | -53 | -3.5% | 21,900 |
| 2023/07/20 | 1,555 | 1,555 | 1,502 | 1,522 | -30 | -1.9% | 20,400 |
| 2023/07/19 | 1,568 | 1,568 | 1,511 | 1,552 | ±0 | ±0% | 38,300 |
| 2023/07/18 | 1,585 | 1,585 | 1,532 | 1,552 | -10 | -0.6% | 33,700 |
| 2023/07/14 | 1,546 | 1,575 | 1,536 | 1,562 | +32 | +2.1% | 36,700 |
| 2023/07/13 | 1,493 | 1,538 | 1,493 | 1,530 | +52 | +3.5% | 25,900 |
| 2023/07/12 | 1,441 | 1,492 | 1,434 | 1,478 | +50 | +3.5% | 33,400 |
| 2023/07/11 | 1,430 | 1,462 | 1,420 | 1,428 | +26 | +1.9% | 35,900 |
| 2023/07/10 | 1,398 | 1,426 | 1,387 | 1,402 | +4 | +0.3% | 27,500 |
| 2023/07/07 | 1,363 | 1,429 | 1,362 | 1,398 | +15 | +1.1% | 32,500 |
| 2023/07/06 | 1,375 | 1,407 | 1,372 | 1,383 | -13 | -0.9% | 24,500 |
| 2023/07/05 | 1,376 | 1,407 | 1,365 | 1,396 | -1 | -0.1% | 14,200 |
| 2023/07/04 | 1,411 | 1,418 | 1,381 | 1,397 | -15 | -1.1% | 22,100 |
| 2023/07/03 | 1,368 | 1,416 | 1,368 | 1,412 | +46 | +3.4% | 16,800 |
| 2023/06/30 | 1,378 | 1,382 | 1,351 | 1,366 | -15 | -1.1% | 15,100 |
| 2023/06/29 | 1,388 | 1,406 | 1,368 | 1,381 | ±0 | ±0% | 16,700 |
| 2023/06/28 | 1,347 | 1,381 | 1,345 | 1,381 | +58 | +4.4% | 16,000 |
| 2023/06/27 | 1,313 | 1,333 | 1,295 | 1,323 | +3 | +0.2% | 10,500 |
| 2023/06/26 | 1,361 | 1,361 | 1,320 | 1,320 | -47 | -3.4% | 17,600 |
| 2023/06/23 | 1,416 | 1,416 | 1,350 | 1,367 | -40 | -2.8% | 17,300 |
| 2023/06/22 | 1,432 | 1,432 | 1,401 | 1,407 | ±0 | ±0% | 11,100 |
| 2023/06/21 | 1,390 | 1,422 | 1,390 | 1,407 | +18 | +1.3% | 14,700 |
| 2023/06/20 | 1,397 | 1,397 | 1,366 | 1,389 | -25 | -1.8% | 9,500 |
| 2023/06/19 | 1,436 | 1,450 | 1,397 | 1,414 | -36 | -2.5% | 14,100 |
| 2023/06/16 | 1,390 | 1,450 | 1,388 | 1,450 | +63 | +4.5% | 39,900 |
| 2023/06/15 | 1,419 | 1,420 | 1,379 | 1,387 | -24 | -1.7% | 17,800 |
| 2023/06/14 | 1,382 | 1,412 | 1,375 | 1,411 | +43 | +3.1% | 26,200 |
| 2023/06/13 | 1,345 | 1,377 | 1,345 | 1,368 | +30 | +2.2% | 23,000 |
| 2023/06/12 | 1,305 | 1,340 | 1,301 | 1,338 | +39 | +3% | 15,500 |
| 2023/06/09 | 1,300 | 1,303 | 1,288 | 1,299 | +22 | +1.7% | 33,100 |
| 2023/06/08 | 1,283 | 1,283 | 1,262 | 1,277 | -5 | -0.4% | 22,300 |
| 2023/06/07 | 1,273 | 1,296 | 1,270 | 1,282 | +19 | +1.5% | 17,900 |
| 2023/06/06 | 1,277 | 1,277 | 1,250 | 1,263 | -28 | -2.2% | 17,700 |
| 2023/06/05 | 1,280 | 1,296 | 1,268 | 1,291 | +26 | +2.1% | 30,700 |
401～
450
件表示中 / 6158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 | 170,300円 | +9.9% | +2.0% | 4.87% | 20.62倍 | 1.85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 |
| ＱＰＳ研究 | 94,200円 | +72.4% | - | 0.00% | - | 5.59倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| ＩＧポート | 186,000円 | +9.7% | +24.5% | 0.81% | 31.88倍 | 4.76倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| オ ロ | 227,600円 | +15.7% | +5.7% | 2.20% | 17.27倍 | 3.52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 |
| ソラコム | 81,200円 | +13.5% | +0.3% | 0.00% | 118.20倍 | 3.80倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
市場注目の銘柄
チャート関連のコラム
