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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,881 | 1,923 | 1,871 | 1,890 | +10 | +0.5% | 15,400 |
| 2018/01/24 | 1,888 | 1,888 | 1,869 | 1,880 | +3 | +0.2% | 4,500 |
| 2018/01/23 | 1,860 | 1,891 | 1,860 | 1,877 | +26 | +1.4% | 6,400 |
| 2018/01/22 | 1,813 | 1,858 | 1,813 | 1,851 | +38 | +2.1% | 9,900 |
| 2018/01/19 | 1,820 | 1,829 | 1,812 | 1,813 | +3 | +0.2% | 1,400 |
| 2018/01/18 | 1,828 | 1,839 | 1,810 | 1,810 | -16 | -0.9% | 7,700 |
| 2018/01/17 | 1,820 | 1,830 | 1,815 | 1,826 | -2 | -0.1% | 2,200 |
| 2018/01/16 | 1,820 | 1,840 | 1,820 | 1,828 | +3 | +0.2% | 7,200 |
| 2018/01/15 | 1,811 | 1,828 | 1,811 | 1,825 | +17 | +0.9% | 4,700 |
| 2018/01/12 | 1,816 | 1,827 | 1,786 | 1,808 | -13 | -0.7% | 7,200 |
| 2018/01/11 | 1,813 | 1,822 | 1,808 | 1,821 | +7 | +0.4% | 5,800 |
| 2018/01/10 | 1,830 | 1,830 | 1,808 | 1,814 | -4 | -0.2% | 5,200 |
| 2018/01/09 | 1,825 | 1,839 | 1,813 | 1,818 | -6 | -0.3% | 7,600 |
| 2018/01/05 | 1,815 | 1,840 | 1,815 | 1,824 | +17 | +0.9% | 7,900 |
| 2018/01/04 | 1,801 | 1,820 | 1,801 | 1,807 | +7 | +0.4% | 12,600 |
| 2017/12/29 | 1,809 | 1,809 | 1,797 | 1,800 | -4 | -0.2% | 4,600 |
| 2017/12/28 | 1,800 | 1,808 | 1,799 | 1,804 | +2 | +0.1% | 2,800 |
| 2017/12/27 | 1,798 | 1,809 | 1,767 | 1,802 | +21 | +1.2% | 9,100 |
| 2017/12/26 | 1,798 | 1,798 | 1,779 | 1,781 | -10 | -0.6% | 3,400 |
| 2017/12/25 | 1,799 | 1,799 | 1,786 | 1,791 | -1 | -0.1% | 5,200 |
| 2017/12/22 | 1,772 | 1,793 | 1,771 | 1,792 | +20 | +1.1% | 5,200 |
| 2017/12/21 | 1,793 | 1,793 | 1,753 | 1,772 | +4 | +0.2% | 1,800 |
| 2017/12/20 | 1,760 | 1,773 | 1,756 | 1,768 | +14 | +0.8% | 4,200 |
| 2017/12/19 | 1,773 | 1,773 | 1,742 | 1,754 | -22 | -1.2% | 5,000 |
| 2017/12/18 | 1,741 | 1,797 | 1,741 | 1,776 | +34 | +2% | 10,500 |
| 2017/12/15 | 1,744 | 1,744 | 1,730 | 1,742 | -3 | -0.2% | 4,600 |
| 2017/12/14 | 1,725 | 1,747 | 1,720 | 1,745 | +20 | +1.2% | 3,500 |
| 2017/12/13 | 1,743 | 1,745 | 1,710 | 1,725 | -18 | -1% | 8,400 |
| 2017/12/12 | 1,750 | 1,757 | 1,741 | 1,743 | -12 | -0.7% | 3,400 |
| 2017/12/11 | 1,750 | 1,770 | 1,746 | 1,755 | +14 | +0.8% | 3,200 |
| 2017/12/08 | 1,799 | 1,799 | 1,741 | 1,741 | +22 | +1.3% | 9,500 |
| 2017/12/07 | 1,709 | 1,728 | 1,709 | 1,719 | +13 | +0.8% | 3,800 |
| 2017/12/06 | 1,706 | 1,724 | 1,706 | 1,706 | -9 | -0.5% | 4,800 |
| 2017/12/05 | 1,731 | 1,739 | 1,703 | 1,715 | -15 | -0.9% | 6,000 |
| 2017/12/04 | 1,752 | 1,755 | 1,730 | 1,730 | -26 | -1.5% | 6,100 |
| 2017/12/01 | 1,760 | 1,770 | 1,756 | 1,756 | -3 | -0.2% | 2,200 |
| 2017/11/30 | 1,764 | 1,773 | 1,755 | 1,759 | -25 | -1.4% | 2,400 |
| 2017/11/29 | 1,767 | 1,786 | 1,752 | 1,784 | +18 | +1% | 7,500 |
| 2017/11/28 | 1,784 | 1,784 | 1,765 | 1,766 | -18 | -1% | 1,300 |
| 2017/11/27 | 1,775 | 1,791 | 1,775 | 1,784 | +8 | +0.5% | 1,900 |
| 2017/11/24 | 1,810 | 1,810 | 1,767 | 1,776 | -19 | -1.1% | 6,400 |
| 2017/11/22 | 1,810 | 1,816 | 1,788 | 1,795 | -12 | -0.7% | 2,600 |
| 2017/11/21 | 1,791 | 1,810 | 1,791 | 1,807 | +24 | +1.3% | 3,600 |
| 2017/11/20 | 1,777 | 1,790 | 1,756 | 1,783 | +11 | +0.6% | 2,500 |
| 2017/11/17 | 1,745 | 1,785 | 1,734 | 1,772 | +27 | +1.5% | 3,700 |
| 2017/11/16 | 1,675 | 1,764 | 1,660 | 1,745 | +58 | +3.4% | 9,600 |
| 2017/11/15 | 1,739 | 1,748 | 1,687 | 1,687 | -70 | -4% | 7,600 |
| 2017/11/14 | 1,732 | 1,763 | 1,732 | 1,757 | +17 | +1% | 3,500 |
| 2017/11/13 | 1,721 | 1,757 | 1,714 | 1,740 | -34 | -1.9% | 8,000 |
| 2017/11/10 | 1,746 | 1,780 | 1,746 | 1,774 | -12 | -0.7% | 5,800 |
1851～
1900
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
