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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,813 | 1,817 | 1,778 | 1,791 | -22 | -1.2% | 18,300 |
| 2025/06/12 | 1,806 | 1,823 | 1,806 | 1,813 | +6 | +0.3% | 9,700 |
| 2025/06/11 | 1,805 | 1,814 | 1,791 | 1,807 | +12 | +0.7% | 8,900 |
| 2025/06/10 | 1,822 | 1,824 | 1,794 | 1,795 | -33 | -1.8% | 15,400 |
| 2025/06/09 | 1,835 | 1,841 | 1,824 | 1,828 | -1 | -0.1% | 14,700 |
| 2025/06/06 | 1,836 | 1,837 | 1,814 | 1,829 | +22 | +1.2% | 30,600 |
| 2025/06/05 | 1,801 | 1,813 | 1,797 | 1,807 | +3 | +0.2% | 14,200 |
| 2025/06/04 | 1,772 | 1,809 | 1,772 | 1,804 | +20 | +1.1% | 18,100 |
| 2025/06/03 | 1,795 | 1,816 | 1,782 | 1,784 | -4 | -0.2% | 22,100 |
| 2025/06/02 | 1,766 | 1,788 | 1,766 | 1,788 | +17 | +1% | 9,900 |
| 2025/05/30 | 1,772 | 1,781 | 1,767 | 1,771 | -9 | -0.5% | 19,200 |
| 2025/05/29 | 1,771 | 1,782 | 1,764 | 1,780 | +11 | +0.6% | 24,300 |
| 2025/05/28 | 1,772 | 1,785 | 1,769 | 1,769 | -1 | -0.1% | 21,400 |
| 2025/05/27 | 1,777 | 1,782 | 1,770 | 1,770 | -7 | -0.4% | 11,300 |
| 2025/05/26 | 1,781 | 1,787 | 1,777 | 1,777 | -4 | -0.2% | 8,700 |
| 2025/05/23 | 1,784 | 1,795 | 1,775 | 1,781 | +6 | +0.3% | 13,700 |
| 2025/05/22 | 1,764 | 1,783 | 1,764 | 1,775 | -1 | -0.1% | 12,800 |
| 2025/05/21 | 1,770 | 1,778 | 1,758 | 1,776 | +11 | +0.6% | 16,700 |
| 2025/05/20 | 1,800 | 1,810 | 1,765 | 1,765 | -31 | -1.7% | 26,900 |
| 2025/05/19 | 1,801 | 1,805 | 1,783 | 1,796 | -4 | -0.2% | 24,500 |
| 2025/05/16 | 1,830 | 1,830 | 1,795 | 1,800 | -18 | -1% | 22,900 |
| 2025/05/15 | 1,818 | 1,838 | 1,818 | 1,818 | -8 | -0.4% | 11,300 |
| 2025/05/14 | 1,838 | 1,838 | 1,811 | 1,826 | -12 | -0.7% | 14,500 |
| 2025/05/13 | 1,850 | 1,858 | 1,833 | 1,838 | -10 | -0.5% | 16,900 |
| 2025/05/12 | 1,831 | 1,850 | 1,817 | 1,848 | +19 | +1% | 17,000 |
| 2025/05/09 | 1,818 | 1,860 | 1,806 | 1,829 | +4 | +0.2% | 60,400 |
| 2025/05/08 | 1,840 | 1,840 | 1,799 | 1,825 | -9 | -0.5% | 36,500 |
| 2025/05/07 | 1,810 | 1,878 | 1,808 | 1,834 | +23 | +1.3% | 75,100 |
| 2025/05/02 | 1,828 | 1,828 | 1,788 | 1,811 | +1 | +0.1% | 17,000 |
| 2025/05/01 | 1,840 | 1,840 | 1,808 | 1,810 | -25 | -1.4% | 22,900 |
| 2025/04/30 | 1,837 | 1,837 | 1,786 | 1,835 | +16 | +0.9% | 35,000 |
| 2025/04/28 | 1,800 | 1,837 | 1,769 | 1,819 | -16 | -0.9% | 108,300 |
| 2025/04/25 | 1,857 | 1,865 | 1,802 | 1,835 | -14 | -0.8% | 67,700 |
| 2025/04/24 | 1,851 | 1,855 | 1,834 | 1,849 | +5 | +0.3% | 21,900 |
| 2025/04/23 | 1,850 | 1,850 | 1,828 | 1,844 | +16 | +0.9% | 26,900 |
| 2025/04/22 | 1,839 | 1,848 | 1,821 | 1,828 | +10 | +0.6% | 15,600 |
| 2025/04/21 | 1,788 | 1,827 | 1,788 | 1,818 | +31 | +1.7% | 25,500 |
| 2025/04/18 | 1,759 | 1,787 | 1,755 | 1,787 | +43 | +2.5% | 15,500 |
| 2025/04/17 | 1,705 | 1,745 | 1,705 | 1,744 | +39 | +2.3% | 16,700 |
| 2025/04/16 | 1,727 | 1,727 | 1,704 | 1,705 | -17 | -1% | 20,200 |
| 2025/04/15 | 1,717 | 1,739 | 1,717 | 1,722 | -2 | -0.1% | 9,500 |
| 2025/04/14 | 1,732 | 1,736 | 1,717 | 1,724 | -8 | -0.5% | 11,700 |
| 2025/04/11 | 1,700 | 1,732 | 1,672 | 1,732 | +1 | +0.1% | 30,700 |
| 2025/04/10 | 1,725 | 1,738 | 1,689 | 1,731 | +86 | +5.2% | 26,400 |
| 2025/04/09 | 1,660 | 1,678 | 1,628 | 1,645 | -39 | -2.3% | 68,100 |
| 2025/04/08 | 1,682 | 1,718 | 1,649 | 1,684 | +42 | +2.6% | 48,500 |
| 2025/04/07 | 1,558 | 1,718 | 1,524 | 1,642 | -61 | -3.6% | 64,500 |
| 2025/04/04 | 1,674 | 1,707 | 1,661 | 1,703 | -11 | -0.6% | 64,500 |
| 2025/04/03 | 1,684 | 1,717 | 1,673 | 1,714 | -52 | -2.9% | 45,700 |
| 2025/04/02 | 1,780 | 1,780 | 1,754 | 1,766 | +3 | +0.2% | 25,800 |
1～
50
件表示中 / 6205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 | 180,400円 | +8.9% | +6.6% | 5.27% | 19.07倍 | 1.90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 |
| エクサウィザー | 45,700円 | +20.3% | +999.9% | 0.00% | 94.62倍 | 15.70倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| ワンキャリア | 221,200円 | +37.5% | +43.1% | 0.63% | 30.37倍 | 9.82倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| ＮＳＷ | 265,000円 | +1.9% | -16.7% | 3.21% | 11.15倍 | 1.11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 |
| ＵＬＳ－Ｇ | 675,000円 | +20.4% | +17.5% | 1.05% | 19.04倍 | 3.79倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
市場注目の銘柄
チャート関連のコラム
