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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,285 | 1,305 | 1,264 | 1,269 | -4 | -0.3% | 18,800 |
| 2022/11/17 | 1,244 | 1,275 | 1,244 | 1,273 | +15 | +1.2% | 19,100 |
| 2022/11/16 | 1,228 | 1,263 | 1,209 | 1,258 | +30 | +2.4% | 31,700 |
| 2022/11/15 | 1,205 | 1,234 | 1,205 | 1,228 | +37 | +3.1% | 32,600 |
| 2022/11/14 | 1,183 | 1,214 | 1,176 | 1,191 | +5 | +0.4% | 27,300 |
| 2022/11/11 | 1,170 | 1,186 | 1,162 | 1,186 | +44 | +3.9% | 17,500 |
| 2022/11/10 | 1,153 | 1,156 | 1,142 | 1,142 | -22 | -1.9% | 7,800 |
| 2022/11/09 | 1,158 | 1,186 | 1,147 | 1,164 | +10 | +0.9% | 14,800 |
| 2022/11/08 | 1,125 | 1,169 | 1,125 | 1,154 | +27 | +2.4% | 17,300 |
| 2022/11/07 | 1,119 | 1,138 | 1,118 | 1,127 | +8 | +0.7% | 10,500 |
| 2022/11/04 | 1,113 | 1,126 | 1,098 | 1,119 | -14 | -1.2% | 22,200 |
| 2022/11/02 | 1,149 | 1,149 | 1,129 | 1,133 | -25 | -2.2% | 22,400 |
| 2022/11/01 | 1,151 | 1,189 | 1,151 | 1,158 | +17 | +1.5% | 32,200 |
| 2022/10/31 | 1,114 | 1,147 | 1,114 | 1,141 | +18 | +1.6% | 35,000 |
| 2022/10/28 | 1,072 | 1,135 | 1,055 | 1,123 | +37 | +3.4% | 100,800 |
| 2022/10/27 | 1,106 | 1,135 | 1,083 | 1,086 | -25 | -2.3% | 37,400 |
| 2022/10/26 | 1,051 | 1,122 | 1,048 | 1,111 | +78 | +7.6% | 48,700 |
| 2022/10/25 | 1,016 | 1,047 | 980 | 1,033 | +23 | +2.3% | 52,800 |
| 2022/10/24 | 1,001 | 1,010 | 992 | 1,010 | +18 | +1.8% | 20,800 |
| 2022/10/21 | 995 | 1,010 | 990 | 992 | -13 | -1.3% | 23,500 |
| 2022/10/20 | 1,014 | 1,017 | 997 | 1,005 | -23 | -2.2% | 31,000 |
| 2022/10/19 | 1,020 | 1,038 | 1,007 | 1,028 | -3 | -0.3% | 26,800 |
| 2022/10/18 | 1,011 | 1,039 | 1,011 | 1,031 | +38 | +3.8% | 24,800 |
| 2022/10/17 | 1,023 | 1,032 | 991 | 993 | -30 | -2.9% | 35,300 |
| 2022/10/14 | 999 | 1,036 | 999 | 1,023 | +24 | +2.4% | 27,500 |
| 2022/10/13 | 1,062 | 1,062 | 996 | 999 | -75 | -7% | 39,900 |
| 2022/10/12 | 1,057 | 1,075 | 1,039 | 1,074 | -9 | -0.8% | 46,800 |
| 2022/10/11 | 1,042 | 1,090 | 1,042 | 1,083 | +29 | +2.8% | 55,600 |
| 2022/10/07 | 1,056 | 1,082 | 1,053 | 1,054 | -13 | -1.2% | 17,300 |
| 2022/10/06 | 1,099 | 1,099 | 1,062 | 1,067 | +18 | +1.7% | 24,000 |
| 2022/10/05 | 1,092 | 1,092 | 1,043 | 1,049 | -20 | -1.9% | 20,000 |
| 2022/10/04 | 1,042 | 1,077 | 1,021 | 1,069 | +27 | +2.6% | 26,700 |
| 2022/10/03 | 1,021 | 1,057 | 1,014 | 1,042 | +20 | +2% | 48,700 |
| 2022/09/30 | 1,006 | 1,031 | 1,006 | 1,022 | +17 | +1.7% | 29,300 |
| 2022/09/29 | 1,012 | 1,029 | 992 | 1,005 | -7 | -0.7% | 21,400 |
| 2022/09/28 | 1,005 | 1,017 | 991 | 1,012 | ±0 | ±0% | 26,100 |
| 2022/09/27 | 999 | 1,032 | 999 | 1,012 | +22 | +2.2% | 24,300 |
| 2022/09/26 | 1,021 | 1,021 | 990 | 990 | -37 | -3.6% | 31,300 |
| 2022/09/22 | 1,072 | 1,073 | 1,021 | 1,027 | -50 | -4.6% | 44,100 |
| 2022/09/21 | 1,097 | 1,097 | 1,059 | 1,077 | -5 | -0.5% | 27,400 |
| 2022/09/20 | 1,066 | 1,084 | 1,059 | 1,082 | +1 | +0.1% | 30,200 |
| 2022/09/16 | 1,068 | 1,085 | 1,058 | 1,081 | +2 | +0.2% | 25,900 |
| 2022/09/15 | 1,075 | 1,082 | 1,056 | 1,079 | +7 | +0.7% | 34,000 |
| 2022/09/14 | 1,043 | 1,074 | 1,032 | 1,072 | +5 | +0.5% | 36,500 |
| 2022/09/13 | 1,072 | 1,072 | 1,053 | 1,067 | -3 | -0.3% | 24,400 |
| 2022/09/12 | 1,062 | 1,076 | 1,049 | 1,070 | +24 | +2.3% | 20,400 |
| 2022/09/09 | 1,050 | 1,060 | 1,044 | 1,046 | -8 | -0.8% | 27,300 |
| 2022/09/08 | 1,030 | 1,054 | 1,021 | 1,054 | +38 | +3.7% | 50,200 |
| 2022/09/07 | 1,000 | 1,027 | 997 | 1,016 | +12 | +1.2% | 38,700 |
| 2022/09/06 | 1,023 | 1,029 | 993 | 1,004 | -13 | -1.3% | 25,700 |
601～
650
件表示中 / 6177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 | 181,100円 | +8.9% | +6.6% | 5.25% | 19.14倍 | 1.91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 |
| ＩＴＦＯＲ | 148,900円 | +6.5% | +0.1% | 3.36% | 14.31倍 | 2.10倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ＩＧポート | 200,800円 | +9.7% | +24.5% | 0.75% | 34.42倍 | 5.14倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| 菱友システム | 601,000円 | -0.6% | +0.6% | 2.83% | 11.27倍 | 2.00倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| アイスタイル | 46,300円 | +17.7% | +68.5% | 0.22% | 19.32倍 | 3.08倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
市場注目の銘柄
チャート関連のコラム
