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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,888 | 1,900 | 1,870 | 1,890 | +20 | +1.1% | 7,500 |
| 2005/06/30 | 1,900 | 1,900 | 1,870 | 1,870 | -95 | -4.8% | 2,000 |
| 2005/06/29 | 1,965 | 1,965 | 1,965 | 1,965 | ±0 | ±0% | 500 |
| 2005/06/28 | 1,964 | 1,965 | 1,964 | 1,965 | ±0 | ±0% | 1,000 |
| 2005/06/27 | 2,000 | 2,000 | 1,965 | 1,965 | -25 | -1.3% | 2,000 |
| 2005/06/24 | 2,040 | 2,040 | 1,990 | 1,990 | -10 | -0.5% | 4,500 |
| 2005/06/23 | 1,990 | 2,000 | 1,990 | 2,000 | ±0 | ±0% | 23,000 |
| 2005/06/22 | 2,000 | 2,005 | 1,990 | 2,000 | ±0 | ±0% | 50,500 |
| 2005/06/21 | 2,020 | 2,020 | 2,000 | 2,000 | +50 | +2.6% | 1,000 |
| 2005/06/20 | 1,951 | 1,951 | 1,950 | 1,950 | ±0 | ±0% | 1,500 |
| 2005/06/17 | 1,950 | 1,950 | 1,950 | 1,950 | +10 | +0.5% | 500 |
| 2005/06/16 | 1,940 | 1,940 | 1,940 | 1,940 | -10 | -0.5% | 1,000 |
| 2005/06/15 | 2,040 | 2,040 | 1,950 | 1,950 | -90 | -4.4% | 1,000 |
| 2005/06/14 | 2,050 | 2,050 | 2,040 | 2,040 | +60 | +3% | 2,000 |
| 2005/06/13 | 1,960 | 1,980 | 1,955 | 1,980 | - | - | 5,500 |
| 2005/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/08 | 1,900 | 1,900 | 1,900 | 1,900 | -10 | -0.5% | 1,500 |
| 2005/06/07 | 1,910 | 1,910 | 1,910 | 1,910 | -30 | -1.5% | 500 |
| 2005/06/06 | 1,941 | 2,000 | 1,940 | 1,940 | - | - | 2,500 |
| 2005/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/06/02 | 1,940 | 1,940 | 1,940 | 1,940 | ±0 | ±0% | 500 |
| 2005/06/01 | 1,940 | 1,940 | 1,940 | 1,940 | ±0 | ±0% | 2,500 |
| 2005/05/31 | 1,830 | 1,940 | 1,830 | 1,940 | -10 | -0.5% | 3,000 |
| 2005/05/30 | 1,950 | 1,950 | 1,949 | 1,950 | +3 | +0.2% | 2,500 |
| 2005/05/27 | 1,948 | 1,948 | 1,946 | 1,947 | -2 | -0.1% | 3,000 |
| 2005/05/26 | 1,949 | 1,949 | 1,949 | 1,949 | -1 | -0.1% | 500 |
| 2005/05/25 | 1,940 | 1,950 | 1,940 | 1,950 | +10 | +0.5% | 3,000 |
| 2005/05/24 | 1,940 | 1,940 | 1,940 | 1,940 | -10 | -0.5% | 1,000 |
| 2005/05/23 | 1,940 | 1,950 | 1,940 | 1,950 | +10 | +0.5% | 1,500 |
| 2005/05/20 | 1,940 | 1,940 | 1,940 | 1,940 | -10 | -0.5% | 1,500 |
| 2005/05/19 | 1,940 | 1,950 | 1,940 | 1,950 | +10 | +0.5% | 2,500 |
| 2005/05/18 | 1,940 | 1,940 | 1,940 | 1,940 | +1 | +0.1% | 1,500 |
| 2005/05/17 | 1,939 | 1,939 | 1,939 | 1,939 | +39 | +2.1% | 500 |
| 2005/05/16 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 1,000 |
| 2005/05/13 | 1,900 | 1,900 | 1,900 | 1,900 | -40 | -2.1% | 1,000 |
| 2005/05/12 | 1,940 | 1,940 | 1,940 | 1,940 | ±0 | ±0% | 500 |
| 2005/05/11 | 1,940 | 1,940 | 1,940 | 1,940 | - | - | 1,000 |
| 2005/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/09 | 1,938 | 1,940 | 1,938 | 1,940 | +40 | +2.1% | 1,000 |
| 2005/05/06 | 1,900 | 1,900 | 1,900 | 1,900 | - | - | 500 |
| 2005/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/27 | 1,940 | 1,940 | 1,900 | 1,900 | - | - | 1,000 |
| 2005/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/25 | 1,960 | 1,960 | 1,960 | 1,960 | - | - | 500 |
| 2005/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/20 | 1,960 | 1,960 | 1,960 | 1,960 | - | - | 500 |
| 2005/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
4751～
4800
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
