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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/01 | 1,754 | 1,814 | 1,754 | 1,763 | +9 | +0.5% | 28,100 |
| 2025/03/31 | 1,810 | 1,813 | 1,754 | 1,754 | -84 | -4.6% | 48,500 |
| 2025/03/28 | 1,823 | 1,853 | 1,806 | 1,838 | -70 | -3.7% | 91,700 |
| 2025/03/27 | 1,865 | 1,908 | 1,865 | 1,908 | +12 | +0.6% | 166,000 |
| 2025/03/26 | 1,886 | 1,903 | 1,877 | 1,896 | +12 | +0.6% | 92,600 |
| 2025/03/25 | 1,864 | 1,884 | 1,862 | 1,884 | +18 | +1% | 60,600 |
| 2025/03/24 | 1,894 | 1,902 | 1,866 | 1,866 | -22 | -1.2% | 87,600 |
| 2025/03/21 | 1,901 | 1,917 | 1,887 | 1,888 | -17 | -0.9% | 88,700 |
| 2025/03/19 | 1,890 | 1,916 | 1,890 | 1,905 | +14 | +0.7% | 39,300 |
| 2025/03/18 | 1,885 | 1,902 | 1,884 | 1,891 | +7 | +0.4% | 42,000 |
| 2025/03/17 | 1,906 | 1,906 | 1,884 | 1,884 | +3 | +0.2% | 52,900 |
| 2025/03/14 | 1,864 | 1,893 | 1,860 | 1,881 | -14 | -0.7% | 59,800 |
| 2025/03/13 | 1,876 | 1,895 | 1,867 | 1,895 | +23 | +1.2% | 31,700 |
| 2025/03/12 | 1,857 | 1,879 | 1,857 | 1,872 | +16 | +0.9% | 29,200 |
| 2025/03/11 | 1,860 | 1,861 | 1,830 | 1,856 | -16 | -0.9% | 39,200 |
| 2025/03/10 | 1,892 | 1,892 | 1,864 | 1,872 | -6 | -0.3% | 28,400 |
| 2025/03/07 | 1,888 | 1,909 | 1,876 | 1,878 | -23 | -1.2% | 28,400 |
| 2025/03/06 | 1,929 | 1,940 | 1,900 | 1,901 | -19 | -1% | 34,500 |
| 2025/03/05 | 1,873 | 1,931 | 1,873 | 1,920 | +53 | +2.8% | 35,600 |
| 2025/03/04 | 1,840 | 1,883 | 1,830 | 1,867 | +18 | +1% | 29,600 |
| 2025/03/03 | 1,867 | 1,873 | 1,841 | 1,849 | +15 | +0.8% | 30,100 |
| 2025/02/28 | 1,855 | 1,869 | 1,834 | 1,834 | -35 | -1.9% | 37,000 |
| 2025/02/27 | 1,898 | 1,898 | 1,867 | 1,869 | -21 | -1.1% | 37,000 |
| 2025/02/26 | 1,905 | 1,906 | 1,877 | 1,890 | -17 | -0.9% | 30,800 |
| 2025/02/25 | 1,909 | 1,919 | 1,897 | 1,907 | -6 | -0.3% | 27,800 |
| 2025/02/21 | 1,968 | 1,968 | 1,913 | 1,913 | -39 | -2% | 34,200 |
| 2025/02/20 | 1,935 | 1,971 | 1,927 | 1,952 | +25 | +1.3% | 32,600 |
| 2025/02/19 | 1,928 | 1,945 | 1,927 | 1,927 | -1 | -0.1% | 17,700 |
1～
50
件表示中 / 6177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 | 181,100円 | +8.9% | +6.6% | 5.25% | 19.14倍 | 1.91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 |
| ＩＴＦＯＲ | 148,900円 | +6.5% | +0.1% | 3.36% | 14.31倍 | 2.10倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ＩＧポート | 200,800円 | +9.7% | +24.5% | 0.75% | 34.42倍 | 5.14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 |
| 菱友システム | 601,000円 | -0.6% | +0.6% | 2.83% | 11.27倍 | 2.00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 |
| アイスタイル | 46,300円 | +17.7% | +68.5% | 0.22% | 19.32倍 | 3.08倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
市場注目の銘柄
チャート関連のコラム
