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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,764 | 1,783 | 1,764 | 1,775 | -1 | -0.1% | 12,800 |
| 2025/05/21 | 1,770 | 1,778 | 1,758 | 1,776 | +11 | +0.6% | 16,700 |
| 2025/05/20 | 1,800 | 1,810 | 1,765 | 1,765 | -31 | -1.7% | 26,900 |
| 2025/05/19 | 1,801 | 1,805 | 1,783 | 1,796 | -4 | -0.2% | 24,500 |
| 2025/05/16 | 1,830 | 1,830 | 1,795 | 1,800 | -18 | -1% | 22,900 |
| 2025/05/15 | 1,818 | 1,838 | 1,818 | 1,818 | -8 | -0.4% | 11,300 |
| 2025/05/14 | 1,838 | 1,838 | 1,811 | 1,826 | -12 | -0.7% | 14,500 |
| 2025/05/13 | 1,850 | 1,858 | 1,833 | 1,838 | -10 | -0.5% | 16,900 |
| 2025/05/12 | 1,831 | 1,850 | 1,817 | 1,848 | +19 | +1% | 17,000 |
| 2025/05/09 | 1,818 | 1,860 | 1,806 | 1,829 | +4 | +0.2% | 60,400 |
| 2025/05/08 | 1,840 | 1,840 | 1,799 | 1,825 | -9 | -0.5% | 36,500 |
| 2025/05/07 | 1,810 | 1,878 | 1,808 | 1,834 | +23 | +1.3% | 75,100 |
| 2025/05/02 | 1,828 | 1,828 | 1,788 | 1,811 | +1 | +0.1% | 17,000 |
| 2025/05/01 | 1,840 | 1,840 | 1,808 | 1,810 | -25 | -1.4% | 22,900 |
| 2025/04/30 | 1,837 | 1,837 | 1,786 | 1,835 | +16 | +0.9% | 35,000 |
| 2025/04/28 | 1,800 | 1,837 | 1,769 | 1,819 | -16 | -0.9% | 108,300 |
| 2025/04/25 | 1,857 | 1,865 | 1,802 | 1,835 | -14 | -0.8% | 67,700 |
| 2025/04/24 | 1,851 | 1,855 | 1,834 | 1,849 | +5 | +0.3% | 21,900 |
| 2025/04/23 | 1,850 | 1,850 | 1,828 | 1,844 | +16 | +0.9% | 26,900 |
| 2025/04/22 | 1,839 | 1,848 | 1,821 | 1,828 | +10 | +0.6% | 15,600 |
| 2025/04/21 | 1,788 | 1,827 | 1,788 | 1,818 | +31 | +1.7% | 25,500 |
| 2025/04/18 | 1,759 | 1,787 | 1,755 | 1,787 | +43 | +2.5% | 15,500 |
| 2025/04/17 | 1,705 | 1,745 | 1,705 | 1,744 | +39 | +2.3% | 16,700 |
| 2025/04/16 | 1,727 | 1,727 | 1,704 | 1,705 | -17 | -1% | 20,200 |
| 2025/04/15 | 1,717 | 1,739 | 1,717 | 1,722 | -2 | -0.1% | 9,500 |
| 2025/04/14 | 1,732 | 1,736 | 1,717 | 1,724 | -8 | -0.5% | 11,700 |
| 2025/04/11 | 1,700 | 1,732 | 1,672 | 1,732 | +1 | +0.1% | 30,700 |
| 2025/04/10 | 1,725 | 1,738 | 1,689 | 1,731 | +86 | +5.2% | 26,400 |
| 2025/04/09 | 1,660 | 1,678 | 1,628 | 1,645 | -39 | -2.3% | 68,100 |
| 2025/04/08 | 1,682 | 1,718 | 1,649 | 1,684 | +42 | +2.6% | 48,500 |
| 2025/04/07 | 1,558 | 1,718 | 1,524 | 1,642 | -61 | -3.6% | 64,500 |
| 2025/04/04 | 1,674 | 1,707 | 1,661 | 1,703 | -11 | -0.6% | 64,500 |
| 2025/04/03 | 1,684 | 1,717 | 1,673 | 1,714 | -52 | -2.9% | 45,700 |
| 2025/04/02 | 1,780 | 1,780 | 1,754 | 1,766 | +3 | +0.2% | 25,800 |
| 2025/04/01 | 1,754 | 1,814 | 1,754 | 1,763 | +9 | +0.5% | 28,100 |
| 2025/03/31 | 1,810 | 1,813 | 1,754 | 1,754 | -84 | -4.6% | 48,500 |
| 2025/03/28 | 1,823 | 1,853 | 1,806 | 1,838 | -70 | -3.7% | 91,700 |
| 2025/03/27 | 1,865 | 1,908 | 1,865 | 1,908 | +12 | +0.6% | 166,000 |
| 2025/03/26 | 1,886 | 1,903 | 1,877 | 1,896 | +12 | +0.6% | 92,600 |
| 2025/03/25 | 1,864 | 1,884 | 1,862 | 1,884 | +18 | +1% | 60,600 |
| 2025/03/24 | 1,894 | 1,902 | 1,866 | 1,866 | -22 | -1.2% | 87,600 |
| 2025/03/21 | 1,901 | 1,917 | 1,887 | 1,888 | -17 | -0.9% | 88,700 |
| 2025/03/19 | 1,890 | 1,916 | 1,890 | 1,905 | +14 | +0.7% | 39,300 |
| 2025/03/18 | 1,885 | 1,902 | 1,884 | 1,891 | +7 | +0.4% | 42,000 |
| 2025/03/17 | 1,906 | 1,906 | 1,884 | 1,884 | +3 | +0.2% | 52,900 |
| 2025/03/14 | 1,864 | 1,893 | 1,860 | 1,881 | -14 | -0.7% | 59,800 |
| 2025/03/13 | 1,876 | 1,895 | 1,867 | 1,895 | +23 | +1.2% | 31,700 |
| 2025/03/12 | 1,857 | 1,879 | 1,857 | 1,872 | +16 | +0.9% | 29,200 |
| 2025/03/11 | 1,860 | 1,861 | 1,830 | 1,856 | -16 | -0.9% | 39,200 |
| 2025/03/10 | 1,892 | 1,892 | 1,864 | 1,872 | -6 | -0.3% | 28,400 |
51～
100
件表示中 / 6239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 | 188,900円 | +8.9% | +6.6% | 5.03% | 19.97倍 | 1.99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 | 207,800円 | +11.4% | +4.1% | 4.81% | 10.77倍 | 0.95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 | 141,600円 | +49.7% | +38.8% | 0.92% | 42.03倍 | 5.51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 |
| ソラコム | 91,300円 | +20.1% | -9.5% | 0.00% | 98.38倍 | 4.11倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| ＧＭＯ－ＦＧ | 489,500円 | +18.7% | +32.3% | 1.63% | 30.71倍 | 7.15倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
市場注目の銘柄
チャート関連のコラム
