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 |
|---|---|---|---|---|---|---|---|
| 2005/02/02 | 1,980 | 2,000 | 1,970 | 2,000 | +40 | +2% | 3,000 |
| 2005/02/01 | 1,916 | 1,960 | 1,916 | 1,960 | +45 | +2.3% | 6,000 |
| 2005/01/31 | 1,910 | 1,915 | 1,900 | 1,915 | ±0 | ±0% | 7,500 |
| 2005/01/28 | 1,900 | 1,915 | 1,900 | 1,915 | +15 | +0.8% | 4,500 |
| 2005/01/27 | 1,900 | 1,900 | 1,900 | 1,900 | -10 | -0.5% | 5,000 |
| 2005/01/26 | 1,899 | 1,910 | 1,899 | 1,910 | +10 | +0.5% | 4,500 |
| 2005/01/25 | 1,850 | 1,900 | 1,850 | 1,900 | +50 | +2.7% | 2,500 |
| 2005/01/24 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 1,000 |
| 2005/01/21 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 3,500 |
| 2005/01/20 | 1,850 | 1,850 | 1,850 | 1,850 | -50 | -2.6% | 3,500 |
| 2005/01/19 | 1,850 | 1,900 | 1,800 | 1,900 | +50 | +2.7% | 6,000 |
| 2005/01/18 | 1,800 | 1,850 | 1,800 | 1,850 | +50 | +2.8% | 3,500 |
| 2005/01/17 | 1,740 | 1,800 | 1,740 | 1,800 | +70 | +4% | 8,500 |
| 2005/01/14 | 1,720 | 1,760 | 1,720 | 1,730 | +14 | +0.8% | 4,000 |
| 2005/01/13 | 1,700 | 1,716 | 1,700 | 1,716 | +6 | +0.4% | 2,000 |
| 2005/01/12 | 1,685 | 1,710 | 1,680 | 1,710 | +60 | +3.6% | 4,500 |
| 2005/01/11 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 3,500 |
| 2005/01/07 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 1,500 |
| 2005/01/06 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 3,000 |
| 2005/01/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/30 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 1,000 |
| 2004/12/29 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 2,500 |
| 2004/12/28 | 1,620 | 1,650 | 1,620 | 1,650 | +30 | +1.9% | 1,000 |
| 2004/12/27 | 1,620 | 1,620 | 1,620 | 1,620 | -5 | -0.3% | 7,000 |
| 2004/12/24 | 1,620 | 1,630 | 1,620 | 1,625 | +5 | +0.3% | 6,000 |
| 2004/12/22 | 1,600 | 1,620 | 1,600 | 1,620 | +40 | +2.5% | 3,500 |
| 2004/12/21 | 1,530 | 1,580 | 1,530 | 1,580 | +50 | +3.3% | 2,500 |
| 2004/12/20 | 1,530 | 1,530 | 1,530 | 1,530 | +10 | +0.7% | 2,500 |
| 2004/12/17 | 1,520 | 1,520 | 1,510 | 1,520 | ±0 | ±0% | 3,000 |
| 2004/12/16 | 1,520 | 1,520 | 1,520 | 1,520 | +35 | +2.4% | 1,000 |
| 2004/12/15 | 1,480 | 1,500 | 1,480 | 1,485 | -15 | -1% | 1,500 |
| 2004/12/14 | 1,500 | 1,500 | 1,500 | 1,500 | +50 | +3.4% | 500 |
| 2004/12/13 | 1,450 | 1,450 | 1,450 | 1,450 | -80 | -5.2% | 1,000 |
| 2004/12/10 | 1,546 | 1,546 | 1,530 | 1,530 | ±0 | ±0% | 6,000 |
| 2004/12/09 | 1,550 | 1,550 | 1,530 | 1,530 | -11 | -0.7% | 9,500 |
| 2004/12/08 | 1,560 | 1,560 | 1,530 | 1,541 | -19 | -1.2% | 3,000 |
| 2004/12/07 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 3,000 |
| 2004/12/06 | 1,560 | 1,560 | 1,560 | 1,560 | - | - | 1,000 |
| 2004/12/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/02 | 1,560 | 1,560 | 1,560 | 1,560 | +10 | +0.6% | 1,000 |
| 2004/12/01 | 1,550 | 1,550 | 1,550 | 1,550 | -10 | -0.6% | 2,500 |
| 2004/11/30 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 500 |
| 2004/11/29 | 1,551 | 1,560 | 1,550 | 1,560 | +10 | +0.6% | 3,500 |
| 2004/11/26 | 1,550 | 1,550 | 1,550 | 1,550 | +20 | +1.3% | 1,500 |
| 2004/11/25 | 1,580 | 1,580 | 1,530 | 1,530 | +10 | +0.7% | 1,500 |
| 2004/11/24 | 1,522 | 1,522 | 1,520 | 1,520 | -32 | -2.1% | 2,000 |
| 2004/11/22 | 1,552 | 1,552 | 1,552 | 1,552 | ±0 | ±0% | 1,000 |
| 2004/11/19 | 1,600 | 1,600 | 1,552 | 1,552 | -48 | -3% | 3,500 |
| 2004/11/18 | 1,620 | 1,620 | 1,600 | 1,600 | - | - | 3,500 |
5001～
5050
件表示中 / 6220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 | 177,000円 | +8.9% | +6.6% | 5.37% | 18.71倍 | 1.86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 |
| ＩＤＨＤ | 229,900円 | +6.1% | +3.8% | 3.04% | 16.02倍 | 2.85倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| ＮＳＷ | 263,000円 | +1.9% | -16.7% | 3.23% | 11.07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 |
| ワンキャリア | 208,800円 | +37.5% | +43.1% | 0.67% | 28.69倍 | 9.28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 |
| ＤＩＴ | 239,700円 | +20.7% | +20.4% | 2.75% | 18.15倍 | 4.90倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
市場注目の銘柄
チャート関連のコラム
