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 |
|---|---|---|---|---|---|---|---|
| 2004/03/15 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 2004/03/12 | 1,209 | 1,209 | 1,200 | 1,200 | -9 | -0.7% | 3,500 |
| 2004/03/11 | 1,209 | 1,209 | 1,209 | 1,209 | -41 | -3.3% | 500 |
| 2004/03/10 | 1,250 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 3,500 |
| 2004/03/09 | 1,259 | 1,259 | 1,230 | 1,250 | -10 | -0.8% | 5,000 |
| 2004/03/08 | 1,261 | 1,290 | 1,260 | 1,260 | +10 | +0.8% | 2,000 |
| 2004/03/05 | 1,220 | 1,290 | 1,220 | 1,250 | +30 | +2.5% | 15,000 |
| 2004/03/04 | 1,210 | 1,220 | 1,210 | 1,220 | +10 | +0.8% | 1,500 |
| 2004/03/03 | 1,200 | 1,210 | 1,180 | 1,210 | +10 | +0.8% | 4,000 |
| 2004/03/02 | 1,190 | 1,200 | 1,180 | 1,200 | +10 | +0.8% | 10,500 |
| 2004/03/01 | 1,180 | 1,190 | 1,160 | 1,190 | +30 | +2.6% | 7,500 |
| 2004/02/27 | 1,160 | 1,160 | 1,150 | 1,160 | +15 | +1.3% | 8,500 |
| 2004/02/26 | 1,140 | 1,145 | 1,140 | 1,145 | +25 | +2.2% | 3,000 |
| 2004/02/25 | 1,140 | 1,140 | 1,100 | 1,120 | ±0 | ±0% | 6,500 |
| 2004/02/24 | 1,125 | 1,140 | 1,110 | 1,120 | -25 | -2.2% | 5,000 |
| 2004/02/23 | 1,145 | 1,148 | 1,140 | 1,145 | +20 | +1.8% | 8,000 |
| 2004/02/20 | 1,112 | 1,130 | 1,112 | 1,125 | -9 | -0.8% | 4,000 |
| 2004/02/19 | 1,134 | 1,134 | 1,130 | 1,134 | -1 | -0.1% | 3,000 |
| 2004/02/18 | 1,111 | 1,135 | 1,111 | 1,135 | -15 | -1.3% | 2,500 |
| 2004/02/17 | 1,150 | 1,150 | 1,110 | 1,150 | -20 | -1.7% | 4,000 |
| 2004/02/16 | 1,150 | 1,170 | 1,100 | 1,170 | +20 | +1.7% | 10,500 |
| 2004/02/13 | 1,150 | 1,150 | 1,140 | 1,150 | +30 | +2.7% | 5,500 |
| 2004/02/12 | 1,120 | 1,135 | 1,120 | 1,120 | +10 | +0.9% | 5,000 |
| 2004/02/10 | 1,107 | 1,110 | 1,100 | 1,110 | ±0 | ±0% | 6,000 |
| 2004/02/09 | 1,111 | 1,111 | 1,110 | 1,110 | ±0 | ±0% | 6,500 |
| 2004/02/06 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 9,000 |
| 2004/02/05 | 1,110 | 1,120 | 1,110 | 1,110 | -45 | -3.9% | 20,500 |
| 2004/02/04 | 1,116 | 1,160 | 1,110 | 1,155 | +55 | +5% | 20,000 |
| 2004/02/03 | 1,100 | 1,110 | 1,100 | 1,100 | ±0 | ±0% | 10,500 |
| 2004/02/02 | 1,070 | 1,100 | 1,060 | 1,100 | +20 | +1.9% | 16,000 |
| 2004/01/30 | 1,070 | 1,100 | 1,070 | 1,080 | ±0 | ±0% | 4,500 |
| 2004/01/29 | 1,059 | 1,080 | 1,059 | 1,080 | +20 | +1.9% | 31,500 |
| 2004/01/28 | 1,050 | 1,070 | 1,050 | 1,060 | +16 | +1.5% | 35,500 |
| 2004/01/27 | 1,000 | 1,049 | 1,000 | 1,044 | +64 | +6.5% | 21,500 |
| 2004/01/26 | 969 | 984 | 969 | 980 | +11 | +1.1% | 4,000 |
| 2004/01/23 | 950 | 969 | 949 | 969 | +39 | +4.2% | 4,500 |
| 2004/01/22 | 930 | 932 | 930 | 930 | ±0 | ±0% | 43,500 |
| 2004/01/21 | 923 | 930 | 920 | 930 | +7 | +0.8% | 7,000 |
| 2004/01/20 | 923 | 933 | 923 | 923 | +1 | +0.1% | 3,500 |
| 2004/01/19 | 924 | 925 | 920 | 922 | ±0 | ±0% | 13,500 |
| 2004/01/16 | 912 | 922 | 912 | 922 | ±0 | ±0% | 7,500 |
| 2004/01/15 | 949 | 955 | 922 | 922 | -27 | -2.8% | 15,500 |
| 2004/01/14 | 955 | 955 | 949 | 949 | -16 | -1.7% | 3,000 |
| 2004/01/13 | 967 | 975 | 965 | 965 | +4 | +0.4% | 8,000 |
| 2004/01/09 | 970 | 970 | 961 | 961 | -8 | -0.8% | 4,500 |
| 2004/01/08 | 970 | 970 | 969 | 969 | -6 | -0.6% | 1,000 |
| 2004/01/07 | 970 | 975 | 970 | 975 | -5 | -0.5% | 3,000 |
| 2004/01/06 | 994 | 995 | 980 | 980 | -45 | -4.4% | 3,000 |
| 2004/01/05 | 1,026 | 1,026 | 1,025 | 1,025 | +69 | +7.2% | 9,000 |
| 2003/12/30 | 911 | 956 | 911 | 956 | +46 | +5.1% | 2,000 |
5251～
5300
件表示中 / 6252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 | 199,300円 | +8.9% | +6.6% | 4.77% | 21.07倍 | 2.10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 |
| アルファポリス | 152,000円 | +17.5% | +14.6% | 1.58% | 19.21倍 | 3.22倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| エクサウィザー | 50,800円 | +20.3% | +999.9% | 0.00% | 107.40倍 | 17.84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 |
| 電算シスＨＤ | 405,000円 | +10.2% | +39.3% | 1.98% | 17.11倍 | 1.88倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| ｅＷｅＬＬ | 288,200円 | +30.3% | +31.7% | 0.52% | 41.98倍 | 15.47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
