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 |
|---|---|---|---|---|---|---|---|
| 2001/03/23 | 1,220 | 1,220 | 1,210 | 1,210 | +30 | +2.5% | 3,000 |
| 2001/03/22 | 1,200 | 1,240 | 1,180 | 1,180 | +40 | +3.5% | 5,000 |
| 2001/03/21 | 1,140 | 1,150 | 1,140 | 1,140 | ±0 | ±0% | 11,500 |
| 2001/03/19 | 1,150 | 1,160 | 1,140 | 1,140 | -40 | -3.4% | 3,000 |
| 2001/03/16 | 1,180 | 1,180 | 1,180 | 1,180 | +40 | +3.5% | 1,000 |
| 2001/03/15 | 1,144 | 1,144 | 1,140 | 1,140 | -1 | -0.1% | 3,500 |
| 2001/03/14 | 1,141 | 1,141 | 1,141 | 1,141 | -29 | -2.5% | 500 |
| 2001/03/13 | 1,200 | 1,200 | 1,170 | 1,170 | -42 | -3.5% | 2,500 |
| 2001/03/12 | 1,215 | 1,215 | 1,212 | 1,212 | -18 | -1.5% | 3,500 |
| 2001/03/09 | 1,240 | 1,240 | 1,230 | 1,230 | - | - | 9,000 |
| 2001/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/06 | 1,231 | 1,251 | 1,231 | 1,250 | +18 | +1.5% | 3,000 |
| 2001/03/05 | 1,232 | 1,232 | 1,232 | 1,232 | -67 | -5.2% | 1,500 |
| 2001/03/02 | 1,300 | 1,300 | 1,298 | 1,299 | +59 | +4.8% | 6,500 |
| 2001/03/01 | 1,240 | 1,240 | 1,240 | 1,240 | +19 | +1.6% | 500 |
| 2001/02/28 | 1,280 | 1,280 | 1,211 | 1,221 | -79 | -6.1% | 8,500 |
| 2001/02/27 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 2001/02/26 | 1,301 | 1,301 | 1,300 | 1,300 | ±0 | ±0% | 2,000 |
| 2001/02/23 | 1,299 | 1,300 | 1,299 | 1,300 | +1 | +0.1% | 3,000 |
| 2001/02/22 | 1,299 | 1,299 | 1,299 | 1,299 | -1 | -0.1% | 6,000 |
| 2001/02/21 | 1,299 | 1,300 | 1,299 | 1,300 | ±0 | ±0% | 4,000 |
| 2001/02/20 | 1,379 | 1,379 | 1,299 | 1,300 | -100 | -7.1% | 9,500 |
| 2001/02/19 | 1,430 | 1,430 | 1,400 | 1,400 | - | - | 1,000 |
| 2001/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/15 | 1,299 | 1,359 | 1,299 | 1,359 | -6 | -0.4% | 2,500 |
| 2001/02/14 | 1,365 | 1,365 | 1,365 | 1,365 | +66 | +5.1% | 500 |
| 2001/02/13 | 1,300 | 1,300 | 1,299 | 1,299 | -1 | -0.1% | 2,000 |
| 2001/02/09 | 1,310 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 6,000 |
| 2001/02/08 | 1,299 | 1,310 | 1,280 | 1,300 | - | - | 14,500 |
| 2001/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/02/06 | 1,310 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 4,000 |
| 2001/02/05 | 1,351 | 1,351 | 1,320 | 1,320 | -30 | -2.2% | 4,500 |
| 2001/02/02 | 1,320 | 1,350 | 1,320 | 1,350 | +70 | +5.5% | 8,000 |
| 2001/02/01 | 1,250 | 1,300 | 1,250 | 1,280 | +20 | +1.6% | 18,000 |
| 2001/01/31 | 1,300 | 1,320 | 1,260 | 1,260 | -60 | -4.5% | 8,000 |
| 2001/01/30 | 1,241 | 1,320 | 1,241 | 1,320 | +60 | +4.8% | 4,000 |
| 2001/01/29 | 1,240 | 1,260 | 1,240 | 1,260 | +20 | +1.6% | 1,000 |
| 2001/01/26 | 1,300 | 1,320 | 1,240 | 1,240 | +8 | +0.6% | 4,000 |
| 2001/01/25 | 1,230 | 1,251 | 1,230 | 1,232 | +1 | +0.1% | 7,000 |
| 2001/01/24 | 1,231 | 1,231 | 1,231 | 1,231 | -9 | -0.7% | 1,500 |
| 2001/01/23 | 1,240 | 1,240 | 1,240 | 1,240 | ±0 | ±0% | 2,000 |
| 2001/01/22 | 1,250 | 1,290 | 1,240 | 1,240 | -30 | -2.4% | 5,500 |
| 2001/01/19 | 1,300 | 1,300 | 1,270 | 1,270 | ±0 | ±0% | 10,500 |
| 2001/01/18 | 1,261 | 1,275 | 1,261 | 1,270 | +49 | +4% | 3,000 |
| 2001/01/17 | 1,220 | 1,250 | 1,220 | 1,221 | +1 | +0.1% | 3,000 |
| 2001/01/16 | 1,180 | 1,220 | 1,180 | 1,220 | +45 | +3.8% | 3,000 |
| 2001/01/15 | 1,150 | 1,175 | 1,150 | 1,175 | +15 | +1.3% | 6,500 |
| 2001/01/12 | 1,250 | 1,250 | 1,150 | 1,160 | -40 | -3.3% | 5,000 |
| 2001/01/11 | 1,161 | 1,200 | 1,160 | 1,200 | +40 | +3.4% | 3,500 |
5951～
6000
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
