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 |
|---|---|---|---|---|---|---|---|
| 2018/06/15 | 1,979 | 1,979 | 1,881 | 1,898 | -7 | -0.4% | 12,100 |
| 2018/06/14 | 1,900 | 1,910 | 1,874 | 1,905 | +2 | +0.1% | 15,700 |
| 2018/06/13 | 1,857 | 1,905 | 1,857 | 1,903 | +54 | +2.9% | 20,100 |
| 2018/06/12 | 1,820 | 1,849 | 1,820 | 1,849 | +41 | +2.3% | 12,800 |
| 2018/06/11 | 1,810 | 1,813 | 1,799 | 1,808 | -2 | -0.1% | 1,600 |
| 2018/06/08 | 1,801 | 1,812 | 1,801 | 1,810 | +6 | +0.3% | 6,100 |
| 2018/06/07 | 1,801 | 1,809 | 1,800 | 1,804 | -2 | -0.1% | 3,900 |
| 2018/06/06 | 1,780 | 1,808 | 1,776 | 1,806 | +26 | +1.5% | 6,800 |
| 2018/06/05 | 1,764 | 1,800 | 1,758 | 1,780 | +25 | +1.4% | 3,400 |
| 2018/06/04 | 1,744 | 1,755 | 1,720 | 1,755 | +11 | +0.6% | 2,800 |
| 2018/06/01 | 1,744 | 1,744 | 1,733 | 1,744 | +1 | +0.1% | 2,800 |
| 2018/05/31 | 1,763 | 1,763 | 1,743 | 1,743 | +1 | +0.1% | 2,100 |
| 2018/05/30 | 1,754 | 1,758 | 1,722 | 1,742 | -25 | -1.4% | 3,200 |
| 2018/05/29 | 1,778 | 1,778 | 1,761 | 1,767 | -11 | -0.6% | 2,300 |
| 2018/05/28 | 1,786 | 1,796 | 1,773 | 1,778 | -18 | -1% | 1,500 |
| 2018/05/25 | 1,799 | 1,799 | 1,788 | 1,796 | +6 | +0.3% | 5,900 |
| 2018/05/24 | 1,786 | 1,790 | 1,784 | 1,790 | +5 | +0.3% | 2,300 |
| 2018/05/23 | 1,778 | 1,787 | 1,778 | 1,785 | +1 | +0.1% | 1,300 |
| 2018/05/22 | 1,782 | 1,789 | 1,777 | 1,784 | +3 | +0.2% | 1,700 |
| 2018/05/21 | 1,785 | 1,785 | 1,775 | 1,781 | -17 | -0.9% | 2,400 |
| 2018/05/18 | 1,799 | 1,805 | 1,786 | 1,798 | ±0 | ±0% | 4,700 |
| 2018/05/17 | 1,776 | 1,802 | 1,773 | 1,798 | +8 | +0.4% | 5,000 |
| 2018/05/16 | 1,798 | 1,800 | 1,775 | 1,790 | -8 | -0.4% | 6,600 |
| 2018/05/15 | 1,789 | 1,807 | 1,761 | 1,798 | +7 | +0.4% | 9,400 |
| 2018/05/14 | 1,765 | 1,826 | 1,749 | 1,791 | +25 | +1.4% | 13,900 |
| 2018/05/11 | 1,734 | 1,766 | 1,730 | 1,766 | -8 | -0.5% | 3,900 |
| 2018/05/10 | 1,778 | 1,779 | 1,760 | 1,774 | -4 | -0.2% | 1,800 |
| 2018/05/09 | 1,776 | 1,780 | 1,760 | 1,778 | -11 | -0.6% | 3,800 |
| 2018/05/08 | 1,753 | 1,794 | 1,730 | 1,789 | +58 | +3.4% | 8,600 |
| 2018/05/07 | 1,745 | 1,745 | 1,725 | 1,731 | -13 | -0.7% | 3,500 |
| 2018/05/02 | 1,733 | 1,744 | 1,723 | 1,744 | +11 | +0.6% | 4,900 |
| 2018/05/01 | 1,728 | 1,737 | 1,724 | 1,733 | -16 | -0.9% | 2,800 |
| 2018/04/27 | 1,752 | 1,752 | 1,715 | 1,749 | +2 | +0.1% | 7,600 |
| 2018/04/26 | 1,740 | 1,757 | 1,740 | 1,747 | ±0 | ±0% | 3,500 |
| 2018/04/25 | 1,743 | 1,750 | 1,726 | 1,747 | +10 | +0.6% | 10,600 |
| 2018/04/24 | 1,729 | 1,737 | 1,717 | 1,737 | +8 | +0.5% | 4,600 |
| 2018/04/23 | 1,728 | 1,729 | 1,711 | 1,729 | -4 | -0.2% | 6,100 |
| 2018/04/20 | 1,711 | 1,738 | 1,711 | 1,733 | +22 | +1.3% | 3,100 |
| 2018/04/19 | 1,712 | 1,712 | 1,703 | 1,711 | +5 | +0.3% | 1,700 |
| 2018/04/18 | 1,689 | 1,707 | 1,686 | 1,706 | +17 | +1% | 4,900 |
| 2018/04/17 | 1,701 | 1,702 | 1,680 | 1,689 | -20 | -1.2% | 8,100 |
| 2018/04/16 | 1,723 | 1,724 | 1,707 | 1,709 | -9 | -0.5% | 2,500 |
| 2018/04/13 | 1,698 | 1,721 | 1,698 | 1,718 | +10 | +0.6% | 4,100 |
| 2018/04/12 | 1,722 | 1,724 | 1,703 | 1,708 | -14 | -0.8% | 7,300 |
| 2018/04/11 | 1,697 | 1,722 | 1,692 | 1,722 | +17 | +1% | 6,300 |
| 2018/04/10 | 1,701 | 1,708 | 1,691 | 1,705 | +3 | +0.2% | 6,900 |
| 2018/04/09 | 1,710 | 1,710 | 1,690 | 1,702 | -20 | -1.2% | 7,800 |
| 2018/04/06 | 1,731 | 1,731 | 1,711 | 1,722 | -8 | -0.5% | 5,700 |
| 2018/04/05 | 1,718 | 1,736 | 1,708 | 1,730 | +12 | +0.7% | 6,900 |
| 2018/04/04 | 1,722 | 1,723 | 1,713 | 1,718 | -4 | -0.2% | 4,000 |
1701～
1750
件表示中 / 6199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 | 183,000円 | +8.9% | +6.6% | 5.19% | 19.34倍 | 1.92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 |
| ワンキャリア | 221,600円 | +37.5% | +43.1% | 0.63% | 30.43倍 | 9.84倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| プロシップ | 259,100円 | +8.4% | +1.2% | 2.47% | 17.84倍 | 3.68倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| ＣＡＲＴＡ ＨＤ | 156,500円 | +3.0% | +0.7% | 3.71% | 22.00倍 | 1.64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 |
| エクサウィザー | 44,800円 | +20.3% | +999.9% | 0.00% | 92.75倍 | 15.39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 |
市場注目の銘柄
チャート関連のコラム
