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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/04/03 | 1,726 | 1,729 | 1,713 | 1,722 | -6 | -0.3% | 8,400 |
| 2018/04/02 | 1,730 | 1,738 | 1,725 | 1,728 | -1 | -0.1% | 11,900 |
| 2018/03/30 | 1,740 | 1,741 | 1,726 | 1,729 | -6 | -0.3% | 5,200 |
| 2018/03/29 | 1,731 | 1,750 | 1,725 | 1,735 | +6 | +0.3% | 7,900 |
| 2018/03/28 | 1,738 | 1,758 | 1,709 | 1,729 | -80 | -4.4% | 27,600 |
| 2018/03/27 | 1,758 | 1,826 | 1,758 | 1,809 | +51 | +2.9% | 22,500 |
| 2018/03/26 | 1,730 | 1,762 | 1,706 | 1,758 | +27 | +1.6% | 24,500 |
| 2018/03/23 | 1,780 | 1,787 | 1,728 | 1,731 | -64 | -3.6% | 30,400 |
| 2018/03/22 | 1,803 | 1,817 | 1,795 | 1,795 | +5 | +0.3% | 10,500 |
| 2018/03/20 | 1,786 | 1,798 | 1,782 | 1,790 | -10 | -0.6% | 10,500 |
| 2018/03/19 | 1,841 | 1,841 | 1,770 | 1,800 | -44 | -2.4% | 30,800 |
| 2018/03/16 | 1,931 | 1,937 | 1,832 | 1,844 | -58 | -3% | 99,800 |
| 2018/03/15 | 1,802 | 2,212 | 1,790 | 1,902 | +90 | +5% | 258,700 |
| 2018/03/14 | 1,804 | 1,815 | 1,798 | 1,812 | +3 | +0.2% | 3,100 |
| 2018/03/13 | 1,793 | 1,810 | 1,790 | 1,809 | +16 | +0.9% | 4,100 |
| 2018/03/12 | 1,770 | 1,799 | 1,770 | 1,793 | +24 | +1.4% | 4,100 |
| 2018/03/09 | 1,763 | 1,777 | 1,761 | 1,769 | +3 | +0.2% | 4,800 |
| 2018/03/08 | 1,779 | 1,780 | 1,765 | 1,766 | -12 | -0.7% | 4,700 |
| 2018/03/07 | 1,787 | 1,808 | 1,778 | 1,778 | -9 | -0.5% | 2,800 |
| 2018/03/06 | 1,809 | 1,825 | 1,783 | 1,787 | -3 | -0.2% | 4,300 |
| 2018/03/05 | 1,847 | 1,847 | 1,787 | 1,790 | -17 | -0.9% | 4,900 |
| 2018/03/02 | 1,831 | 1,831 | 1,801 | 1,807 | -53 | -2.8% | 8,700 |
| 2018/03/01 | 1,847 | 1,872 | 1,847 | 1,860 | -6 | -0.3% | 6,100 |
| 2018/02/28 | 1,843 | 1,879 | 1,843 | 1,866 | -12 | -0.6% | 6,100 |
| 2018/02/27 | 1,864 | 1,878 | 1,864 | 1,878 | +17 | +0.9% | 5,000 |
| 2018/02/26 | 1,848 | 1,877 | 1,848 | 1,861 | +20 | +1.1% | 4,700 |
| 2018/02/23 | 1,870 | 1,873 | 1,840 | 1,841 | -3 | -0.2% | 5,800 |
| 2018/02/22 | 1,859 | 1,859 | 1,835 | 1,844 | -15 | -0.8% | 4,400 |
| 2018/02/21 | 1,835 | 1,860 | 1,822 | 1,859 | +26 | +1.4% | 8,100 |
| 2018/02/20 | 1,815 | 1,835 | 1,809 | 1,833 | +19 | +1% | 3,600 |
| 2018/02/19 | 1,808 | 1,825 | 1,807 | 1,814 | +7 | +0.4% | 4,500 |
| 2018/02/16 | 1,772 | 1,824 | 1,772 | 1,807 | +38 | +2.1% | 5,400 |
| 2018/02/15 | 1,777 | 1,778 | 1,761 | 1,769 | +8 | +0.5% | 4,700 |
| 2018/02/14 | 1,734 | 1,761 | 1,734 | 1,761 | +31 | +1.8% | 13,300 |
| 2018/02/13 | 1,734 | 1,736 | 1,702 | 1,730 | +35 | +2.1% | 14,000 |
| 2018/02/09 | 1,720 | 1,720 | 1,649 | 1,695 | -41 | -2.4% | 11,400 |
| 2018/02/08 | 1,782 | 1,782 | 1,722 | 1,736 | -46 | -2.6% | 10,100 |
| 2018/02/07 | 1,715 | 1,795 | 1,683 | 1,782 | +119 | +7.2% | 36,700 |
| 2018/02/06 | 1,700 | 1,707 | 1,629 | 1,663 | -121 | -6.8% | 22,500 |
| 2018/02/05 | 1,789 | 1,793 | 1,760 | 1,784 | -8 | -0.4% | 12,900 |
| 2018/02/02 | 1,780 | 1,793 | 1,774 | 1,792 | +21 | +1.2% | 7,000 |
| 2018/02/01 | 1,756 | 1,778 | 1,756 | 1,771 | +18 | +1% | 7,900 |
| 2018/01/31 | 1,761 | 1,780 | 1,751 | 1,753 | -19 | -1.1% | 18,000 |
| 2018/01/30 | 1,813 | 1,820 | 1,760 | 1,772 | -68 | -3.7% | 38,200 |
| 2018/01/29 | 1,920 | 2,089 | 1,794 | 1,840 | -62 | -3.3% | 74,300 |
| 2018/01/26 | 1,909 | 1,910 | 1,895 | 1,902 | +12 | +0.6% | 6,500 |
1801～
1850
件表示中 / 6253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 | 200,200円 | +8.9% | +6.6% | 4.75% | 21.16倍 | 2.11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 |
| ＵＬＳ－Ｇ | 705,000円 | +20.4% | +17.5% | 1.01% | 20.11倍 | 4.00倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| ＢＡＳＥ | 37,500円 | +22.7% | +23.6% | 0.00% | 34.59倍 | 3.27倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| ＣＡＣＨＤ | 214,200円 | +11.4% | +4.1% | 4.67% | 11.10倍 | 1.05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 |
| オ ロ | 274,400円 | +15.7% | +5.7% | 1.82% | 20.55倍 | 4.38倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
市場注目の銘柄
チャート関連のコラム
