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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 4,180 | 4,180 | 4,075 | 4,115 | +5 | +0.1% | 9,100 |
| 2021/06/14 | 4,230 | 4,230 | 4,070 | 4,110 | -70 | -1.7% | 10,300 |
| 2021/06/11 | 4,300 | 4,300 | 4,135 | 4,180 | +20 | +0.5% | 13,400 |
| 2021/06/10 | 4,170 | 4,210 | 4,100 | 4,160 | -40 | -1% | 14,600 |
| 2021/06/09 | 4,200 | 4,210 | 4,100 | 4,200 | +50 | +1.2% | 6,600 |
| 2021/06/08 | 4,260 | 4,260 | 4,135 | 4,150 | -55 | -1.3% | 6,500 |
| 2021/06/07 | 4,275 | 4,275 | 4,205 | 4,205 | -25 | -0.6% | 1,600 |
| 2021/06/04 | 4,285 | 4,330 | 4,220 | 4,230 | -60 | -1.4% | 6,300 |
| 2021/06/03 | 4,370 | 4,370 | 4,285 | 4,290 | -40 | -0.9% | 2,700 |
| 2021/06/02 | 4,265 | 4,400 | 4,200 | 4,330 | +80 | +1.9% | 10,800 |
| 2021/06/01 | 4,240 | 4,250 | 4,155 | 4,250 | +45 | +1.1% | 4,700 |
| 2021/05/31 | 4,220 | 4,250 | 4,170 | 4,205 | -15 | -0.4% | 5,100 |
| 2021/05/28 | 4,145 | 4,220 | 4,115 | 4,220 | +135 | +3.3% | 4,500 |
| 2021/05/27 | 4,160 | 4,215 | 4,085 | 4,085 | -55 | -1.3% | 3,300 |
| 2021/05/26 | 4,190 | 4,190 | 4,125 | 4,140 | +20 | +0.5% | 2,100 |
| 2021/05/25 | 4,240 | 4,240 | 4,110 | 4,120 | -50 | -1.2% | 3,400 |
| 2021/05/24 | 4,300 | 4,300 | 4,140 | 4,170 | +5 | +0.1% | 4,400 |
| 2021/05/21 | 4,090 | 4,175 | 4,075 | 4,165 | +75 | +1.8% | 6,200 |
| 2021/05/20 | 4,185 | 4,185 | 4,065 | 4,090 | -25 | -0.6% | 6,700 |
| 2021/05/19 | 4,145 | 4,175 | 4,085 | 4,115 | -10 | -0.2% | 6,900 |
| 2021/05/18 | 4,155 | 4,250 | 4,110 | 4,125 | +10 | +0.2% | 5,300 |
| 2021/05/17 | 4,200 | 4,205 | 4,115 | 4,115 | -35 | -0.8% | 8,800 |
| 2021/05/14 | 4,290 | 4,290 | 4,150 | 4,150 | -100 | -2.4% | 14,100 |
| 2021/05/13 | 4,310 | 4,310 | 4,215 | 4,250 | -50 | -1.2% | 5,800 |
| 2021/05/12 | 4,190 | 4,345 | 4,190 | 4,300 | -100 | -2.3% | 13,400 |
| 2021/05/11 | 4,460 | 4,460 | 4,400 | 4,400 | -40 | -0.9% | 5,300 |
| 2021/05/10 | 4,500 | 4,500 | 4,380 | 4,440 | -55 | -1.2% | 6,400 |
| 2021/05/07 | 4,590 | 4,590 | 4,470 | 4,495 | -50 | -1.1% | 8,000 |
| 2021/05/06 | 4,640 | 4,640 | 4,490 | 4,545 | +45 | +1% | 7,000 |
| 2021/04/30 | 4,645 | 4,645 | 4,495 | 4,500 | -100 | -2.2% | 10,000 |
| 2021/04/28 | 4,590 | 4,660 | 4,550 | 4,600 | -35 | -0.8% | 14,500 |
| 2021/04/27 | 4,670 | 4,750 | 4,600 | 4,635 | -315 | -6.4% | 27,400 |
| 2021/04/26 | 4,980 | 4,980 | 4,865 | 4,950 | +40 | +0.8% | 5,700 |
| 2021/04/23 | 4,940 | 4,995 | 4,895 | 4,910 | +10 | +0.2% | 7,800 |
| 2021/04/22 | 4,930 | 4,955 | 4,820 | 4,900 | +40 | +0.8% | 3,000 |
| 2021/04/21 | 4,985 | 4,985 | 4,780 | 4,860 | -105 | -2.1% | 12,800 |
| 2021/04/20 | 4,965 | 5,000 | 4,880 | 4,965 | +10 | +0.2% | 14,400 |
| 2021/04/19 | 4,870 | 4,960 | 4,830 | 4,955 | +155 | +3.2% | 13,600 |
| 2021/04/16 | 4,725 | 4,880 | 4,700 | 4,800 | +35 | +0.7% | 10,400 |
| 2021/04/15 | 4,800 | 4,800 | 4,640 | 4,765 | -10 | -0.2% | 8,400 |
| 2021/04/14 | 4,570 | 4,805 | 4,545 | 4,775 | +200 | +4.4% | 21,000 |
| 2021/04/13 | 4,400 | 4,575 | 4,370 | 4,575 | +175 | +4% | 28,900 |
| 2021/04/12 | 4,315 | 4,400 | 4,315 | 4,400 | +100 | +2.3% | 9,100 |
| 2021/04/09 | 4,275 | 4,345 | 4,235 | 4,300 | +65 | +1.5% | 6,200 |
| 2021/04/08 | 4,420 | 4,420 | 4,225 | 4,235 | -190 | -4.3% | 7,200 |
| 2021/04/07 | 4,360 | 4,475 | 4,245 | 4,425 | +80 | +1.8% | 23,800 |
| 2021/04/06 | 4,325 | 4,410 | 4,315 | 4,345 | +45 | +1% | 6,500 |
| 2021/04/05 | 4,270 | 4,300 | 4,225 | 4,300 | +30 | +0.7% | 4,900 |
| 2021/04/02 | 4,270 | 4,325 | 4,240 | 4,270 | ±0 | ±0% | 4,700 |
| 2021/04/01 | 4,270 | 4,310 | 4,220 | 4,270 | +15 | +0.4% | 6,800 |
951～
1000
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
