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 |
|---|---|---|---|---|---|---|---|
| 2003/11/11 | 1,180 | 1,190 | 1,180 | 1,180 | -40 | -3.3% | 4,500 |
| 2003/11/10 | 1,220 | 1,220 | 1,200 | 1,220 | +30 | +2.5% | 4,000 |
| 2003/11/07 | 1,161 | 1,190 | 1,159 | 1,190 | +30 | +2.6% | 6,000 |
| 2003/11/06 | 1,180 | 1,180 | 1,160 | 1,160 | -30 | -2.5% | 5,500 |
| 2003/11/05 | 1,199 | 1,199 | 1,180 | 1,190 | +5 | +0.4% | 5,500 |
| 2003/11/04 | 1,185 | 1,185 | 1,185 | 1,185 | -15 | -1.3% | 2,000 |
| 2003/10/31 | 1,195 | 1,220 | 1,195 | 1,200 | +40 | +3.4% | 9,000 |
| 2003/10/30 | 1,110 | 1,170 | 1,110 | 1,160 | +50 | +4.5% | 9,000 |
| 2003/10/29 | 1,140 | 1,140 | 1,090 | 1,110 | +10 | +0.9% | 13,000 |
| 2003/10/28 | 1,100 | 1,100 | 1,100 | 1,100 | -20 | -1.8% | 1,500 |
| 2003/10/27 | 1,100 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 5,500 |
| 2003/10/24 | 1,160 | 1,160 | 1,100 | 1,100 | -20 | -1.8% | 5,500 |
| 2003/10/23 | 1,160 | 1,160 | 1,100 | 1,120 | -55 | -4.7% | 14,500 |
| 2003/10/22 | 1,199 | 1,199 | 1,175 | 1,175 | -20 | -1.7% | 8,500 |
| 2003/10/21 | 1,200 | 1,200 | 1,176 | 1,195 | -5 | -0.4% | 18,500 |
| 2003/10/20 | 1,170 | 1,200 | 1,156 | 1,200 | +50 | +4.3% | 4,500 |
| 2003/10/17 | 1,150 | 1,150 | 1,150 | 1,150 | -5 | -0.4% | 17,000 |
| 2003/10/16 | 1,155 | 1,170 | 1,150 | 1,155 | -20 | -1.7% | 16,000 |
| 2003/10/15 | 1,149 | 1,175 | 1,110 | 1,175 | +25 | +2.2% | 4,000 |
| 2003/10/14 | 1,150 | 1,150 | 1,130 | 1,150 | ±0 | ±0% | 3,000 |
| 2003/10/10 | 1,150 | 1,150 | 1,150 | 1,150 | +20 | +1.8% | 5,500 |
| 2003/10/09 | 1,150 | 1,150 | 1,130 | 1,130 | -10 | -0.9% | 11,500 |
| 2003/10/08 | 1,120 | 1,140 | 1,120 | 1,140 | -5 | -0.4% | 2,000 |
| 2003/10/07 | 1,123 | 1,145 | 1,123 | 1,145 | -5 | -0.4% | 1,500 |
| 2003/10/06 | 1,130 | 1,150 | 1,120 | 1,150 | ±0 | ±0% | 7,000 |
| 2003/10/03 | 1,150 | 1,150 | 1,140 | 1,150 | +30 | +2.7% | 3,500 |
| 2003/10/02 | 1,150 | 1,150 | 1,120 | 1,120 | -10 | -0.9% | 6,500 |
| 2003/10/01 | 1,140 | 1,140 | 1,102 | 1,130 | -70 | -5.8% | 4,000 |
| 2003/09/30 | 1,180 | 1,200 | 1,180 | 1,200 | ±0 | ±0% | 1,500 |
| 2003/09/29 | 1,170 | 1,200 | 1,170 | 1,200 | +50 | +4.3% | 11,000 |
| 2003/09/26 | 1,170 | 1,200 | 1,100 | 1,150 | -40 | -3.4% | 13,500 |
| 2003/09/25 | 1,259 | 1,259 | 1,180 | 1,190 | -70 | -5.6% | 20,500 |
| 2003/09/24 | 1,120 | 1,260 | 1,119 | 1,260 | +200 | +18.9% | 34,000 |
| 2003/09/22 | 1,120 | 1,120 | 1,020 | 1,060 | -40 | -3.6% | 5,000 |
| 2003/09/19 | 1,051 | 1,100 | 1,051 | 1,100 | +50 | +4.8% | 6,500 |
| 2003/09/18 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 500 |
| 2003/09/17 | 1,029 | 1,050 | 1,029 | 1,050 | +50 | +5% | 1,500 |
| 2003/09/16 | 1,000 | 1,000 | 1,000 | 1,000 | -20 | -2% | 1,500 |
| 2003/09/12 | 1,020 | 1,020 | 1,020 | 1,020 | - | - | 1,000 |
| 2003/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/09/09 | 1,100 | 1,100 | 1,100 | 1,100 | +40 | +3.8% | 500 |
| 2003/09/08 | 1,045 | 1,060 | 1,045 | 1,060 | +30 | +2.9% | 1,500 |
| 2003/09/05 | 1,000 | 1,030 | 1,000 | 1,030 | +18 | +1.8% | 2,000 |
| 2003/09/04 | 1,001 | 1,013 | 1,001 | 1,012 | +12 | +1.2% | 2,000 |
| 2003/09/03 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 500 |
| 2003/09/02 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 2,500 |
| 2003/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/08/29 | 980 | 980 | 980 | 980 | - | - | 1,500 |
| 2003/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
5301～
5350
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
