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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,818 | 1,833 | 1,747 | 1,786 | -36 | -2% | 12,400 |
| 2017/11/08 | 1,823 | 1,823 | 1,801 | 1,822 | ±0 | ±0% | 7,200 |
| 2017/11/07 | 1,810 | 1,830 | 1,804 | 1,822 | +13 | +0.7% | 8,800 |
| 2017/11/06 | 1,797 | 1,810 | 1,778 | 1,809 | +24 | +1.3% | 16,000 |
| 2017/11/02 | 1,788 | 1,795 | 1,770 | 1,785 | -3 | -0.2% | 10,100 |
| 2017/11/01 | 1,769 | 1,788 | 1,764 | 1,788 | +21 | +1.2% | 10,300 |
| 2017/10/31 | 1,769 | 1,769 | 1,744 | 1,767 | -4 | -0.2% | 14,600 |
| 2017/10/30 | 1,740 | 1,778 | 1,735 | 1,771 | +32 | +1.8% | 17,400 |
| 2017/10/27 | 1,728 | 1,739 | 1,721 | 1,739 | +18 | +1% | 6,800 |
| 2017/10/26 | 1,712 | 1,723 | 1,711 | 1,721 | +3 | +0.2% | 2,800 |
| 2017/10/25 | 1,725 | 1,730 | 1,708 | 1,718 | -1 | -0.1% | 10,100 |
| 2017/10/24 | 1,710 | 1,719 | 1,710 | 1,719 | +22 | +1.3% | 10,400 |
| 2017/10/23 | 1,702 | 1,707 | 1,697 | 1,697 | +14 | +0.8% | 9,400 |
| 2017/10/20 | 1,674 | 1,688 | 1,664 | 1,683 | +11 | +0.7% | 8,600 |
| 2017/10/19 | 1,664 | 1,675 | 1,647 | 1,672 | +5 | +0.3% | 6,400 |
| 2017/10/18 | 1,660 | 1,667 | 1,657 | 1,667 | +7 | +0.4% | 4,200 |
| 2017/10/17 | 1,638 | 1,669 | 1,583 | 1,660 | +43 | +2.7% | 27,900 |
| 2017/10/16 | 1,673 | 1,790 | 1,599 | 1,617 | -58 | -3.5% | 86,700 |
| 2017/10/13 | 1,670 | 1,675 | 1,668 | 1,675 | +5 | +0.3% | 3,700 |
| 2017/10/12 | 1,673 | 1,675 | 1,666 | 1,670 | ±0 | ±0% | 5,000 |
| 2017/10/11 | 1,672 | 1,674 | 1,659 | 1,670 | +5 | +0.3% | 9,700 |
| 2017/10/10 | 1,660 | 1,672 | 1,660 | 1,665 | +9 | +0.5% | 4,900 |
| 2017/10/06 | 1,644 | 1,665 | 1,644 | 1,656 | +6 | +0.4% | 3,000 |
| 2017/10/05 | 1,676 | 1,676 | 1,641 | 1,650 | -26 | -1.6% | 2,600 |
| 2017/10/04 | 1,653 | 1,679 | 1,652 | 1,676 | +23 | +1.4% | 13,200 |
| 2017/10/03 | 1,646 | 1,660 | 1,642 | 1,653 | +10 | +0.6% | 9,300 |
| 2017/10/02 | 1,648 | 1,648 | 1,603 | 1,643 | +13 | +0.8% | 7,500 |
| 2017/09/29 | 1,622 | 1,645 | 1,619 | 1,630 | -15 | -0.9% | 5,600 |
| 2017/09/28 | 1,649 | 1,649 | 1,635 | 1,645 | +5 | +0.3% | 4,800 |
| 2017/09/27 | 1,620 | 1,645 | 1,617 | 1,640 | +22 | +1.4% | 15,400 |
| 2017/09/26 | 1,607 | 1,622 | 1,604 | 1,618 | +19 | +1.2% | 7,900 |
| 2017/09/25 | 1,604 | 1,605 | 1,595 | 1,599 | +3 | +0.2% | 7,600 |
| 2017/09/22 | 1,598 | 1,599 | 1,590 | 1,596 | ±0 | ±0% | 5,900 |
| 2017/09/21 | 1,599 | 1,599 | 1,586 | 1,596 | -1 | -0.1% | 4,200 |
| 2017/09/20 | 1,584 | 1,597 | 1,580 | 1,597 | +13 | +0.8% | 8,100 |
| 2017/09/19 | 1,580 | 1,600 | 1,574 | 1,584 | +21 | +1.3% | 10,400 |
| 2017/09/15 | 1,559 | 1,566 | 1,540 | 1,563 | +6 | +0.4% | 5,200 |
| 2017/09/14 | 1,567 | 1,567 | 1,553 | 1,557 | ±0 | ±0% | 1,800 |
| 2017/09/13 | 1,553 | 1,569 | 1,553 | 1,557 | -8 | -0.5% | 1,800 |
| 2017/09/12 | 1,553 | 1,569 | 1,552 | 1,565 | +5 | +0.3% | 4,200 |
| 2017/09/11 | 1,569 | 1,570 | 1,548 | 1,560 | +18 | +1.2% | 1,700 |
| 2017/09/08 | 1,550 | 1,550 | 1,533 | 1,542 | ±0 | ±0% | 4,600 |
| 2017/09/07 | 1,547 | 1,568 | 1,540 | 1,542 | -5 | -0.3% | 3,000 |
| 2017/09/06 | 1,553 | 1,556 | 1,534 | 1,547 | -9 | -0.6% | 4,700 |
| 2017/09/05 | 1,558 | 1,574 | 1,556 | 1,556 | -16 | -1% | 4,300 |
| 2017/09/04 | 1,583 | 1,589 | 1,559 | 1,572 | -11 | -0.7% | 4,700 |
| 2017/09/01 | 1,572 | 1,583 | 1,572 | 1,583 | +10 | +0.6% | 700 |
| 2017/08/31 | 1,584 | 1,588 | 1,571 | 1,573 | -3 | -0.2% | 1,600 |
| 2017/08/30 | 1,594 | 1,604 | 1,575 | 1,576 | -7 | -0.4% | 3,900 |
| 2017/08/29 | 1,587 | 1,592 | 1,570 | 1,583 | +2 | +0.1% | 4,200 |
1901～
1950
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
