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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 995 | 1,019 | 994 | 1,017 | +22 | +2.2% | 18,300 |
| 2022/09/02 | 1,015 | 1,015 | 985 | 995 | -20 | -2% | 35,500 |
| 2022/09/01 | 1,034 | 1,035 | 1,012 | 1,015 | -31 | -3% | 26,800 |
| 2022/08/31 | 1,059 | 1,060 | 1,043 | 1,046 | -22 | -2.1% | 23,800 |
| 2022/08/30 | 1,066 | 1,068 | 1,054 | 1,068 | +7 | +0.7% | 25,300 |
| 2022/08/29 | 1,078 | 1,080 | 1,061 | 1,061 | -47 | -4.2% | 20,100 |
| 2022/08/26 | 1,116 | 1,124 | 1,103 | 1,108 | -8 | -0.7% | 7,400 |
| 2022/08/25 | 1,128 | 1,128 | 1,113 | 1,116 | +6 | +0.5% | 12,700 |
| 2022/08/24 | 1,104 | 1,116 | 1,094 | 1,110 | +6 | +0.5% | 17,100 |
| 2022/08/23 | 1,141 | 1,141 | 1,103 | 1,104 | -26 | -2.3% | 23,000 |
| 2022/08/22 | 1,155 | 1,155 | 1,121 | 1,130 | -25 | -2.2% | 17,200 |
| 2022/08/19 | 1,131 | 1,158 | 1,130 | 1,155 | +29 | +2.6% | 24,800 |
| 2022/08/18 | 1,163 | 1,163 | 1,119 | 1,126 | -45 | -3.8% | 34,900 |
| 2022/08/17 | 1,173 | 1,176 | 1,150 | 1,171 | +12 | +1% | 18,600 |
| 2022/08/16 | 1,175 | 1,175 | 1,151 | 1,159 | -14 | -1.2% | 30,900 |
| 2022/08/15 | 1,215 | 1,215 | 1,173 | 1,173 | -27 | -2.3% | 17,900 |
| 2022/08/12 | 1,181 | 1,221 | 1,181 | 1,200 | +8 | +0.7% | 31,700 |
| 2022/08/10 | 1,207 | 1,211 | 1,185 | 1,192 | ±0 | ±0% | 23,000 |
| 2022/08/09 | 1,214 | 1,222 | 1,191 | 1,192 | -23 | -1.9% | 30,100 |
| 2022/08/08 | 1,249 | 1,249 | 1,212 | 1,215 | -34 | -2.7% | 23,800 |
| 2022/08/05 | 1,265 | 1,268 | 1,240 | 1,249 | +3 | +0.2% | 22,800 |
| 2022/08/04 | 1,233 | 1,257 | 1,230 | 1,246 | +28 | +2.3% | 21,100 |
| 2022/08/03 | 1,227 | 1,231 | 1,209 | 1,218 | +21 | +1.8% | 22,400 |
| 2022/08/02 | 1,228 | 1,228 | 1,186 | 1,197 | -33 | -2.7% | 15,200 |
| 2022/08/01 | 1,244 | 1,244 | 1,194 | 1,230 | +34 | +2.8% | 21,000 |
| 2022/07/29 | 1,231 | 1,249 | 1,195 | 1,196 | -27 | -2.2% | 17,500 |
| 2022/07/28 | 1,214 | 1,228 | 1,185 | 1,223 | +10 | +0.8% | 55,900 |
| 2022/07/27 | 1,213 | 1,234 | 1,183 | 1,213 | -7 | -0.6% | 73,000 |
| 2022/07/26 | 1,240 | 1,247 | 1,208 | 1,220 | -26 | -2.1% | 84,900 |
| 2022/07/25 | 1,249 | 1,259 | 1,228 | 1,246 | -14 | -1.1% | 49,900 |
| 2022/07/22 | 1,250 | 1,283 | 1,237 | 1,260 | +17 | +1.4% | 53,400 |
| 2022/07/21 | 1,264 | 1,283 | 1,225 | 1,243 | -20 | -1.6% | 77,800 |
| 2022/07/20 | 1,242 | 1,277 | 1,242 | 1,263 | +39 | +3.2% | 29,500 |
| 2022/07/19 | 1,286 | 1,286 | 1,216 | 1,224 | -58 | -4.5% | 31,300 |
| 2022/07/15 | 1,270 | 1,308 | 1,248 | 1,282 | +19 | +1.5% | 41,400 |
| 2022/07/14 | 1,251 | 1,264 | 1,236 | 1,263 | +11 | +0.9% | 22,800 |
| 2022/07/13 | 1,254 | 1,256 | 1,231 | 1,252 | +34 | +2.8% | 27,400 |
| 2022/07/12 | 1,236 | 1,250 | 1,215 | 1,218 | -25 | -2% | 30,500 |
| 2022/07/11 | 1,245 | 1,250 | 1,217 | 1,243 | +11 | +0.9% | 49,900 |
| 2022/07/08 | 1,197 | 1,240 | 1,196 | 1,232 | +40 | +3.4% | 48,300 |
| 2022/07/07 | 1,184 | 1,193 | 1,171 | 1,192 | +8 | +0.7% | 29,700 |
| 2022/07/06 | 1,157 | 1,192 | 1,147 | 1,184 | +27 | +2.3% | 40,500 |
| 2022/07/05 | 1,162 | 1,181 | 1,157 | 1,157 | -18 | -1.5% | 18,900 |
| 2022/07/04 | 1,170 | 1,185 | 1,152 | 1,175 | +17 | +1.5% | 29,100 |
| 2022/07/01 | 1,147 | 1,192 | 1,141 | 1,158 | -3 | -0.3% | 33,500 |
| 2022/06/30 | 1,204 | 1,204 | 1,158 | 1,161 | -33 | -2.8% | 39,400 |
| 2022/06/29 | 1,168 | 1,197 | 1,153 | 1,194 | +9 | +0.8% | 54,200 |
| 2022/06/28 | 1,168 | 1,189 | 1,155 | 1,185 | +14 | +1.2% | 31,600 |
| 2022/06/27 | 1,197 | 1,197 | 1,167 | 1,171 | -11 | -0.9% | 32,300 |
| 2022/06/24 | 1,195 | 1,195 | 1,169 | 1,182 | +44 | +3.9% | 74,200 |
651～
700
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
