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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 5,400 | 5,510 | 5,310 | 5,450 | -30 | -0.5% | 7,500 |
| 2021/08/26 | 5,320 | 5,600 | 5,320 | 5,480 | +170 | +3.2% | 17,400 |
| 2021/08/25 | 5,260 | 5,340 | 5,180 | 5,310 | +20 | +0.4% | 8,800 |
| 2021/08/24 | 5,440 | 5,440 | 5,230 | 5,290 | -60 | -1.1% | 14,600 |
| 2021/08/23 | 5,260 | 5,430 | 5,160 | 5,350 | +80 | +1.5% | 18,500 |
| 2021/08/20 | 5,080 | 5,280 | 5,060 | 5,270 | +130 | +2.5% | 13,900 |
| 2021/08/19 | 5,280 | 5,280 | 5,140 | 5,140 | -170 | -3.2% | 11,200 |
| 2021/08/18 | 5,100 | 5,310 | 5,050 | 5,310 | +110 | +2.1% | 12,300 |
| 2021/08/17 | 5,250 | 5,310 | 5,150 | 5,200 | -50 | -1% | 6,600 |
| 2021/08/16 | 5,200 | 5,300 | 5,030 | 5,250 | -100 | -1.9% | 18,300 |
| 2021/08/13 | 5,730 | 5,730 | 5,290 | 5,350 | -390 | -6.8% | 18,100 |
| 2021/08/12 | 5,330 | 5,750 | 5,330 | 5,740 | +350 | +6.5% | 18,600 |
| 2021/08/11 | 5,320 | 5,390 | 5,300 | 5,390 | +110 | +2.1% | 14,200 |
| 2021/08/10 | 5,080 | 5,320 | 5,050 | 5,280 | +230 | +4.6% | 13,300 |
| 2021/08/06 | 4,895 | 5,060 | 4,860 | 5,050 | +155 | +3.2% | 9,800 |
| 2021/08/05 | 4,885 | 4,955 | 4,780 | 4,895 | +10 | +0.2% | 8,200 |
| 2021/08/04 | 4,895 | 5,180 | 4,820 | 4,885 | -90 | -1.8% | 16,100 |
| 2021/08/03 | 4,785 | 5,020 | 4,750 | 4,975 | +120 | +2.5% | 21,900 |
| 2021/08/02 | 4,805 | 4,950 | 4,805 | 4,855 | +55 | +1.1% | 17,500 |
| 2021/07/30 | 5,040 | 5,040 | 4,790 | 4,800 | -175 | -3.5% | 19,700 |
| 2021/07/29 | 5,340 | 5,340 | 4,760 | 4,975 | -425 | -7.9% | 134,400 |
| 2021/07/28 | 5,150 | 5,400 | 5,110 | 5,400 | +705 | +15% | 127,600 |
| 2021/07/27 | 4,695 | 4,695 | 4,695 | 4,695 | +700 | +17.5% | 9,200 |
| 2021/07/26 | 3,975 | 4,030 | 3,935 | 3,995 | +60 | +1.5% | 17,700 |
| 2021/07/21 | 3,935 | 3,935 | 3,870 | 3,935 | +35 | +0.9% | 8,900 |
| 2021/07/20 | 3,920 | 3,920 | 3,820 | 3,900 | +20 | +0.5% | 6,000 |
| 2021/07/19 | 3,950 | 3,950 | 3,880 | 3,880 | -40 | -1% | 4,600 |
| 2021/07/16 | 3,925 | 3,945 | 3,915 | 3,920 | -5 | -0.1% | 5,100 |
| 2021/07/15 | 3,925 | 3,925 | 3,895 | 3,925 | ±0 | ±0% | 3,300 |
| 2021/07/14 | 3,855 | 3,925 | 3,855 | 3,925 | +30 | +0.8% | 2,100 |
| 2021/07/13 | 3,840 | 3,925 | 3,840 | 3,895 | +10 | +0.3% | 5,000 |
| 2021/07/12 | 3,795 | 3,885 | 3,795 | 3,885 | +160 | +4.3% | 4,900 |
| 2021/07/09 | 3,710 | 3,760 | 3,640 | 3,725 | -30 | -0.8% | 10,400 |
| 2021/07/08 | 3,865 | 3,865 | 3,755 | 3,755 | -95 | -2.5% | 7,100 |
| 2021/07/07 | 3,875 | 3,875 | 3,835 | 3,850 | -25 | -0.6% | 2,000 |
| 2021/07/06 | 3,930 | 3,930 | 3,855 | 3,875 | -20 | -0.5% | 3,900 |
| 2021/07/05 | 3,935 | 3,935 | 3,895 | 3,895 | -20 | -0.5% | 1,700 |
| 2021/07/02 | 3,930 | 3,930 | 3,880 | 3,915 | +40 | +1% | 3,000 |
| 2021/07/01 | 3,980 | 3,980 | 3,875 | 3,875 | -70 | -1.8% | 6,100 |
| 2021/06/30 | 3,960 | 3,990 | 3,905 | 3,945 | -5 | -0.1% | 8,800 |
| 2021/06/29 | 3,955 | 3,955 | 3,940 | 3,950 | -5 | -0.1% | 2,400 |
| 2021/06/28 | 3,985 | 3,985 | 3,925 | 3,955 | +5 | +0.1% | 5,900 |
| 2021/06/25 | 3,970 | 3,970 | 3,920 | 3,950 | +30 | +0.8% | 4,000 |
| 2021/06/24 | 4,005 | 4,005 | 3,885 | 3,920 | -60 | -1.5% | 7,800 |
| 2021/06/23 | 4,005 | 4,005 | 3,935 | 3,980 | -25 | -0.6% | 7,700 |
| 2021/06/22 | 3,940 | 4,010 | 3,920 | 4,005 | +115 | +3% | 7,900 |
| 2021/06/21 | 4,070 | 4,070 | 3,890 | 3,890 | -195 | -4.8% | 11,400 |
| 2021/06/18 | 4,130 | 4,155 | 4,085 | 4,085 | -15 | -0.4% | 5,100 |
| 2021/06/17 | 4,150 | 4,155 | 4,075 | 4,100 | -50 | -1.2% | 4,400 |
| 2021/06/16 | 4,115 | 4,155 | 4,045 | 4,150 | +35 | +0.9% | 46,500 |
901～
950
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
