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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 1,710 | 1,727 | 1,622 | 1,623 | -127 | -7.3% | 55,300 |
| 2021/10/04 | 1,823 | 1,838 | 1,652 | 1,750 | -55 | -3% | 42,600 |
| 2021/10/01 | 1,799 | 1,836 | 1,779 | 1,805 | -24 | -1.3% | 20,800 |
| 2021/09/30 | 1,810 | 1,846 | 1,793 | 1,829 | +13 | +0.7% | 28,600 |
| 2021/09/29 | 1,837 | 1,919 | 1,745 | 1,816 | -3,934 | -68.4% | 37,400 |
| 2021/09/28 | 5,780 | 5,790 | 5,650 | 5,750 | -30 | -0.5% | 8,000 |
| 2021/09/27 | 5,860 | 5,890 | 5,750 | 5,780 | -140 | -2.4% | 9,500 |
| 2021/09/24 | 5,900 | 5,930 | 5,740 | 5,920 | +60 | +1% | 21,500 |
| 2021/09/22 | 6,070 | 6,150 | 5,860 | 5,860 | -320 | -5.2% | 19,500 |
| 2021/09/21 | 6,000 | 6,200 | 5,910 | 6,180 | -70 | -1.1% | 20,800 |
| 2021/09/17 | 5,760 | 6,280 | 5,750 | 6,250 | +390 | +6.7% | 56,000 |
| 2021/09/16 | 5,940 | 5,940 | 5,760 | 5,860 | -80 | -1.3% | 9,600 |
| 2021/09/15 | 5,890 | 5,940 | 5,780 | 5,940 | +10 | +0.2% | 8,900 |
| 2021/09/14 | 5,880 | 5,970 | 5,860 | 5,930 | +50 | +0.9% | 8,400 |
| 2021/09/13 | 5,870 | 5,890 | 5,800 | 5,880 | -90 | -1.5% | 8,900 |
| 2021/09/10 | 5,660 | 5,970 | 5,660 | 5,970 | +240 | +4.2% | 23,100 |
| 2021/09/09 | 5,660 | 5,790 | 5,630 | 5,730 | +70 | +1.2% | 11,600 |
| 2021/09/08 | 6,000 | 6,000 | 5,650 | 5,660 | -340 | -5.7% | 27,900 |
| 2021/09/07 | 5,520 | 6,000 | 5,470 | 6,000 | +550 | +10.1% | 64,900 |
| 2021/09/06 | 5,550 | 5,590 | 5,420 | 5,450 | -40 | -0.7% | 15,900 |
| 2021/09/03 | 5,400 | 5,550 | 5,400 | 5,490 | -10 | -0.2% | 7,100 |
| 2021/09/02 | 5,430 | 5,500 | 5,330 | 5,500 | +60 | +1.1% | 11,200 |
| 2021/09/01 | 5,440 | 5,460 | 5,290 | 5,440 | ±0 | ±0% | 12,700 |
| 2021/08/31 | 5,590 | 5,590 | 5,440 | 5,440 | -120 | -2.2% | 6,800 |
| 2021/08/30 | 5,540 | 5,560 | 5,310 | 5,560 | +110 | +2% | 12,000 |
| 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 |
951～
1000
件表示中 / 6252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 | 199,300円 | +8.9% | +6.6% | 4.77% | 21.07倍 | 2.10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 |
| アルファポリス | 152,000円 | +17.5% | +14.6% | 1.58% | 19.21倍 | 3.22倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
| エクサウィザー | 50,800円 | +20.3% | +999.9% | 0.00% | 107.40倍 | 17.84倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| 電算シスＨＤ | 405,000円 | +10.2% | +39.3% | 1.98% | 17.11倍 | 1.88倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| ｅＷｅＬＬ | 288,200円 | +30.3% | +31.7% | 0.52% | 41.98倍 | 15.47倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
市場注目の銘柄
チャート関連のコラム
