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 |
|---|---|---|---|---|---|---|---|
| 2001/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/18 | 1,120 | 1,120 | 1,060 | 1,060 | - | - | 3,000 |
| 2001/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/07/13 | 1,060 | 1,080 | 1,060 | 1,080 | +10 | +0.9% | 1,000 |
| 2001/07/12 | 1,090 | 1,095 | 1,070 | 1,070 | +40 | +3.9% | 2,500 |
| 2001/07/11 | 1,030 | 1,030 | 1,030 | 1,030 | +5 | +0.5% | 8,000 |
| 2001/07/10 | 1,069 | 1,069 | 1,020 | 1,025 | -45 | -4.2% | 4,500 |
| 2001/07/09 | 1,099 | 1,099 | 1,020 | 1,070 | -30 | -2.7% | 3,000 |
| 2001/07/06 | 1,139 | 1,139 | 1,100 | 1,100 | -40 | -3.5% | 3,000 |
| 2001/07/05 | 1,100 | 1,140 | 1,100 | 1,140 | +27 | +2.4% | 2,500 |
| 2001/07/04 | 1,113 | 1,113 | 1,113 | 1,113 | -16 | -1.4% | 1,500 |
| 2001/07/03 | 1,139 | 1,140 | 1,113 | 1,129 | -10 | -0.9% | 8,000 |
| 2001/07/02 | 1,139 | 1,139 | 1,139 | 1,139 | ±0 | ±0% | 500 |
| 2001/06/29 | 1,139 | 1,140 | 1,139 | 1,139 | -10 | -0.9% | 3,500 |
| 2001/06/28 | 1,125 | 1,149 | 1,120 | 1,149 | -1 | -0.1% | 2,000 |
| 2001/06/27 | 1,125 | 1,150 | 1,125 | 1,150 | -10 | -0.9% | 1,500 |
| 2001/06/26 | 1,159 | 1,160 | 1,159 | 1,160 | -24 | -2% | 1,000 |
| 2001/06/25 | 1,120 | 1,185 | 1,115 | 1,184 | +64 | +5.7% | 3,000 |
| 2001/06/22 | 1,116 | 1,120 | 1,116 | 1,120 | +6 | +0.5% | 2,500 |
| 2001/06/21 | 1,114 | 1,114 | 1,114 | 1,114 | +1 | +0.1% | 500 |
| 2001/06/20 | 1,113 | 1,113 | 1,113 | 1,113 | -2 | -0.2% | 2,000 |
| 2001/06/19 | 1,120 | 1,120 | 1,115 | 1,115 | -6 | -0.5% | 2,500 |
| 2001/06/18 | 1,123 | 1,123 | 1,121 | 1,121 | -2 | -0.2% | 2,500 |
| 2001/06/15 | 1,123 | 1,123 | 1,120 | 1,123 | -27 | -2.3% | 4,500 |
| 2001/06/14 | 1,123 | 1,150 | 1,123 | 1,150 | +25 | +2.2% | 1,500 |
| 2001/06/13 | 1,130 | 1,130 | 1,120 | 1,125 | -34 | -2.9% | 7,000 |
| 2001/06/12 | 1,159 | 1,159 | 1,159 | 1,159 | -20 | -1.7% | 1,000 |
| 2001/06/11 | 1,131 | 1,179 | 1,131 | 1,179 | +48 | +4.2% | 3,500 |
| 2001/06/08 | 1,130 | 1,131 | 1,130 | 1,131 | +1 | +0.1% | 1,000 |
| 2001/06/07 | 1,122 | 1,130 | 1,120 | 1,130 | ±0 | ±0% | 17,000 |
| 2001/06/06 | 1,150 | 1,165 | 1,130 | 1,130 | -30 | -2.6% | 45,500 |
| 2001/06/05 | 1,162 | 1,180 | 1,160 | 1,160 | -20 | -1.7% | 5,000 |
| 2001/06/04 | 1,209 | 1,209 | 1,180 | 1,180 | -30 | -2.5% | 6,000 |
| 2001/06/01 | 1,220 | 1,220 | 1,210 | 1,210 | -30 | -2.4% | 4,000 |
| 2001/05/31 | 1,203 | 1,240 | 1,203 | 1,240 | +40 | +3.3% | 3,000 |
| 2001/05/30 | 1,230 | 1,230 | 1,200 | 1,200 | -65 | -5.1% | 15,000 |
| 2001/05/29 | 1,251 | 1,265 | 1,250 | 1,265 | ±0 | ±0% | 4,000 |
| 2001/05/28 | 1,300 | 1,300 | 1,265 | 1,265 | -25 | -1.9% | 6,000 |
| 2001/05/25 | 1,313 | 1,313 | 1,282 | 1,290 | +10 | +0.8% | 23,000 |
| 2001/05/24 | 1,280 | 1,280 | 1,280 | 1,280 | ±0 | ±0% | 1,000 |
| 2001/05/23 | 1,285 | 1,300 | 1,280 | 1,280 | -23 | -1.8% | 2,500 |
| 2001/05/22 | 1,301 | 1,315 | 1,301 | 1,303 | +13 | +1% | 9,500 |
| 2001/05/21 | 1,301 | 1,301 | 1,290 | 1,290 | -7 | -0.5% | 4,500 |
| 2001/05/18 | 1,320 | 1,320 | 1,297 | 1,297 | -3 | -0.2% | 34,000 |
| 2001/05/17 | 1,340 | 1,340 | 1,295 | 1,300 | -20 | -1.5% | 24,500 |
| 2001/05/16 | 1,297 | 1,320 | 1,297 | 1,320 | +24 | +1.9% | 12,500 |
| 2001/05/15 | 1,300 | 1,300 | 1,295 | 1,296 | -4 | -0.3% | 9,500 |
| 2001/05/14 | 1,300 | 1,300 | 1,295 | 1,300 | -15 | -1.1% | 14,500 |
| 2001/05/11 | 1,335 | 1,350 | 1,315 | 1,315 | -5 | -0.4% | 9,500 |
5901～
5950
件表示中 / 6251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 | 199,400円 | +8.9% | +6.6% | 4.76% | 21.08倍 | 2.09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 |
| ＣＡＣＨＤ | 213,500円 | +11.4% | +4.1% | 4.68% | 11.07倍 | 1.05倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| ギフティ | 142,700円 | +49.7% | +38.8% | 0.91% | 42.35倍 | 5.27倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| アルファポリス | 151,400円 | +17.5% | +14.6% | 1.59% | 19.13倍 | 3.21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 |
| ｅＷｅＬＬ | 286,600円 | +30.3% | +31.7% | 0.52% | 41.74倍 | 15.38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
