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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,982 | 1,991 | 1,945 | 1,945 | -17 | -0.9% | 20,800 |
| 2025/02/14 | 2,013 | 2,013 | 1,962 | 1,962 | -36 | -1.8% | 23,800 |
| 2025/02/13 | 1,962 | 2,005 | 1,962 | 1,998 | +37 | +1.9% | 16,300 |
| 2025/02/12 | 1,967 | 1,978 | 1,953 | 1,961 | +17 | +0.9% | 14,700 |
| 2025/02/10 | 1,963 | 1,974 | 1,938 | 1,944 | -18 | -0.9% | 16,100 |
| 2025/02/07 | 1,979 | 1,985 | 1,951 | 1,962 | -4 | -0.2% | 10,800 |
| 2025/02/06 | 1,958 | 1,975 | 1,942 | 1,966 | +8 | +0.4% | 8,700 |
| 2025/02/05 | 1,949 | 1,983 | 1,936 | 1,958 | +47 | +2.5% | 20,000 |
| 2025/02/04 | 1,931 | 1,949 | 1,911 | 1,911 | +10 | +0.5% | 13,600 |
| 2025/02/03 | 1,963 | 1,963 | 1,896 | 1,901 | -64 | -3.3% | 48,700 |
| 2025/01/31 | 2,021 | 2,021 | 1,963 | 1,965 | -56 | -2.8% | 31,100 |
| 2025/01/30 | 1,974 | 2,021 | 1,928 | 2,021 | -49 | -2.4% | 82,700 |
| 2025/01/29 | 2,050 | 2,083 | 2,042 | 2,070 | +29 | +1.4% | 53,800 |
| 2025/01/28 | 1,998 | 2,048 | 1,994 | 2,041 | +46 | +2.3% | 32,600 |
| 2025/01/27 | 2,001 | 2,015 | 1,968 | 1,995 | +15 | +0.8% | 21,400 |
| 2025/01/24 | 1,948 | 1,998 | 1,926 | 1,980 | +45 | +2.3% | 26,700 |
| 2025/01/23 | 1,971 | 1,971 | 1,929 | 1,935 | -19 | -1% | 22,600 |
| 2025/01/22 | 1,953 | 1,964 | 1,929 | 1,954 | +1 | +0.1% | 27,500 |
| 2025/01/21 | 1,960 | 1,961 | 1,939 | 1,953 | -12 | -0.6% | 17,400 |
| 2025/01/20 | 1,959 | 1,980 | 1,958 | 1,965 | +3 | +0.2% | 13,200 |
| 2025/01/17 | 2,043 | 2,043 | 1,962 | 1,962 | -75 | -3.7% | 20,000 |
| 2025/01/16 | 1,995 | 2,070 | 1,995 | 2,037 | +53 | +2.7% | 20,700 |
| 2025/01/15 | 1,969 | 2,004 | 1,969 | 1,984 | +15 | +0.8% | 20,600 |
| 2025/01/14 | 1,998 | 2,003 | 1,949 | 1,969 | -29 | -1.5% | 25,200 |
| 2025/01/10 | 2,024 | 2,037 | 1,990 | 1,998 | -4 | -0.2% | 19,500 |
| 2025/01/09 | 2,002 | 2,023 | 1,988 | 2,002 | +4 | +0.2% | 24,700 |
| 2025/01/08 | 2,056 | 2,057 | 1,995 | 1,998 | -77 | -3.7% | 49,900 |
| 2025/01/07 | 2,137 | 2,137 | 2,075 | 2,075 | -30 | -1.4% | 14,000 |
| 2025/01/06 | 2,160 | 2,179 | 2,100 | 2,105 | -51 | -2.4% | 20,400 |
| 2024/12/30 | 2,182 | 2,206 | 2,156 | 2,156 | -54 | -2.4% | 13,500 |
| 2024/12/27 | 2,151 | 2,210 | 2,151 | 2,210 | +59 | +2.7% | 16,000 |
| 2024/12/26 | 2,103 | 2,151 | 2,097 | 2,151 | +32 | +1.5% | 21,300 |
| 2024/12/25 | 2,123 | 2,123 | 2,061 | 2,119 | +17 | +0.8% | 13,200 |
| 2024/12/24 | 2,142 | 2,189 | 2,100 | 2,102 | +10 | +0.5% | 22,400 |
| 2024/12/23 | 2,085 | 2,110 | 2,077 | 2,092 | -13 | -0.6% | 16,900 |
| 2024/12/20 | 2,052 | 2,110 | 2,027 | 2,105 | +67 | +3.3% | 15,800 |
| 2024/12/19 | 2,028 | 2,085 | 2,028 | 2,038 | -69 | -3.3% | 22,100 |
| 2024/12/18 | 2,155 | 2,155 | 2,107 | 2,107 | -27 | -1.3% | 7,300 |
| 2024/12/17 | 2,185 | 2,185 | 2,114 | 2,134 | -19 | -0.9% | 9,000 |
| 2024/12/16 | 2,198 | 2,198 | 2,150 | 2,153 | -32 | -1.5% | 11,200 |
| 2024/12/13 | 2,200 | 2,209 | 2,175 | 2,185 | -42 | -1.9% | 20,200 |
| 2024/12/12 | 2,232 | 2,253 | 2,197 | 2,227 | -5 | -0.2% | 21,100 |
| 2024/12/11 | 2,200 | 2,244 | 2,190 | 2,232 | +22 | +1% | 22,800 |
| 2024/12/10 | 2,197 | 2,222 | 2,176 | 2,210 | +13 | +0.6% | 31,500 |
| 2024/12/09 | 2,199 | 2,203 | 2,167 | 2,197 | -4 | -0.2% | 15,900 |
| 2024/12/06 | 2,249 | 2,332 | 2,186 | 2,201 | +2 | +0.1% | 32,900 |
| 2024/12/05 | 2,188 | 2,209 | 2,158 | 2,199 | +37 | +1.7% | 15,800 |
| 2024/12/04 | 2,175 | 2,184 | 2,127 | 2,162 | -38 | -1.7% | 22,800 |
| 2024/12/03 | 2,137 | 2,249 | 2,133 | 2,200 | +58 | +2.7% | 46,200 |
| 2024/12/02 | 2,099 | 2,167 | 2,070 | 2,142 | +72 | +3.5% | 29,500 |
51～
100
件表示中 / 6176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 | 181,000円 | +8.9% | +6.6% | 5.25% | 19.13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 |
| ＩＧポート | 203,000円 | +9.7% | +24.5% | 0.74% | 34.80倍 | 5.20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 | 625,000円 | -0.6% | +0.6% | 2.72% | 11.72倍 | 2.08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 | 47,100円 | +17.7% | +68.5% | 0.21% | 19.66倍 | 3.14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 |
| ＣＡＲＴＡ ＨＤ | 151,000円 | +3.0% | +0.7% | 3.84% | 21.23倍 | 1.58倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
市場注目の銘柄
チャート関連のコラム
