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 |
|---|---|---|---|---|---|---|---|
| 2007/06/27 | 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 |
| 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 |
4451～
4500
件表示中 / 6261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 | 197,300円 | +8.9% | +6.6% | 4.82% | 20.86倍 | 2.08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 |
| 菱友システム | 696,000円 | -0.6% | +0.6% | 2.44% | 13.05倍 | 2.32倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| オ ロ | 273,800円 | +15.7% | +5.7% | 1.83% | 20.51倍 | 4.37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 |
| ＣＡＣＨＤ | 211,200円 | +11.4% | +4.1% | 4.73% | 10.95倍 | 1.04倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| ｅＷｅＬＬ | 286,100円 | +30.3% | +31.7% | 0.52% | 41.68倍 | 15.36倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
市場注目の銘柄
チャート関連のコラム
