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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,253 | 1,286 | 1,252 | 1,286 | +33 | +2.6% | 26,300 |
2023/09/26 | 1,276 | 1,276 | 1,253 | 1,253 | -23 | -1.8% | 12,500 |
2023/09/25 | 1,265 | 1,281 | 1,260 | 1,276 | +23 | +1.8% | 21,400 |
2023/09/22 | 1,231 | 1,262 | 1,231 | 1,253 | +4 | +0.3% | 15,300 |
2023/09/21 | 1,238 | 1,261 | 1,238 | 1,249 | +9 | +0.7% | 13,100 |
2023/09/20 | 1,266 | 1,266 | 1,236 | 1,240 | -26 | -2.1% | 15,100 |
2023/09/19 | 1,266 | 1,266 | 1,250 | 1,266 | ±0 | ±0% | 11,900 |
2023/09/15 | 1,251 | 1,273 | 1,243 | 1,266 | +15 | +1.2% | 19,200 |
2023/09/14 | 1,251 | 1,270 | 1,249 | 1,251 | -8 | -0.6% | 14,400 |
2023/09/13 | 1,264 | 1,273 | 1,255 | 1,259 | -5 | -0.4% | 11,800 |
2023/09/12 | 1,253 | 1,276 | 1,252 | 1,264 | +11 | +0.9% | 10,900 |
2023/09/11 | 1,244 | 1,266 | 1,239 | 1,253 | +5 | +0.4% | 19,300 |
2023/09/08 | 1,268 | 1,275 | 1,248 | 1,248 | -20 | -1.6% | 28,100 |
2023/09/07 | 1,275 | 1,275 | 1,258 | 1,268 | -7 | -0.5% | 27,100 |
2023/09/06 | 1,253 | 1,288 | 1,253 | 1,275 | +9 | +0.7% | 22,300 |
2023/09/05 | 1,250 | 1,268 | 1,237 | 1,266 | +3 | +0.2% | 20,900 |
2023/09/04 | 1,234 | 1,270 | 1,225 | 1,263 | +29 | +2.4% | 29,100 |
2023/09/01 | 1,230 | 1,237 | 1,217 | 1,234 | +3 | +0.2% | 17,500 |
2023/08/31 | 1,216 | 1,245 | 1,216 | 1,231 | +11 | +0.9% | 12,600 |
2023/08/30 | 1,231 | 1,231 | 1,215 | 1,220 | -11 | -0.9% | 12,300 |
2023/08/29 | 1,207 | 1,235 | 1,205 | 1,231 | +17 | +1.4% | 10,900 |
2023/08/28 | 1,182 | 1,217 | 1,182 | 1,214 | +26 | +2.2% | 9,300 |
2023/08/25 | 1,192 | 1,209 | 1,177 | 1,188 | -21 | -1.7% | 29,400 |
2023/08/24 | 1,237 | 1,237 | 1,208 | 1,209 | -28 | -2.3% | 17,300 |
2023/08/23 | 1,206 | 1,241 | 1,199 | 1,237 | +22 | +1.8% | 10,500 |
2023/08/22 | 1,228 | 1,228 | 1,201 | 1,215 | -13 | -1.1% | 14,500 |
2023/08/21 | 1,189 | 1,237 | 1,189 | 1,228 | +27 | +2.2% | 20,300 |
2023/08/18 | 1,175 | 1,201 | 1,170 | 1,201 | +14 | +1.2% | 22,300 |
2023/08/17 | 1,217 | 1,217 | 1,174 | 1,187 | -45 | -3.7% | 24,000 |
2023/08/16 | 1,221 | 1,253 | 1,211 | 1,232 | -3 | -0.2% | 19,000 |
2023/08/15 | 1,201 | 1,244 | 1,198 | 1,235 | +29 | +2.4% | 28,200 |
2023/08/14 | 1,210 | 1,225 | 1,203 | 1,206 | -32 | -2.6% | 34,900 |
2023/08/10 | 1,227 | 1,238 | 1,212 | 1,238 | +5 | +0.4% | 21,900 |
2023/08/09 | 1,240 | 1,240 | 1,221 | 1,233 | -26 | -2.1% | 32,000 |
2023/08/08 | 1,280 | 1,285 | 1,256 | 1,259 | -42 | -3.2% | 37,900 |
2023/08/07 | 1,245 | 1,302 | 1,233 | 1,301 | +37 | +2.9% | 39,000 |
2023/08/04 | 1,273 | 1,273 | 1,236 | 1,264 | -29 | -2.2% | 64,200 |
2023/08/03 | 1,330 | 1,347 | 1,288 | 1,293 | -88 | -6.4% | 71,200 |
2023/08/02 | 1,460 | 1,460 | 1,374 | 1,381 | -108 | -7.3% | 44,300 |
2023/08/01 | 1,506 | 1,506 | 1,470 | 1,489 | -20 | -1.3% | 28,200 |
2023/07/31 | 1,496 | 1,510 | 1,483 | 1,509 | +33 | +2.2% | 30,100 |
2023/07/28 | 1,466 | 1,502 | 1,445 | 1,476 | -20 | -1.3% | 35,300 |
2023/07/27 | 1,477 | 1,505 | 1,471 | 1,496 | -21 | -1.4% | 30,900 |
2023/07/26 | 1,500 | 1,533 | 1,455 | 1,517 | +7 | +0.5% | 52,300 |
2023/07/25 | 1,618 | 1,660 | 1,477 | 1,510 | -31 | -2% | 262,000 |
2023/07/24 | 1,486 | 1,567 | 1,479 | 1,541 | +72 | +4.9% | 98,000 |
2023/07/21 | 1,502 | 1,502 | 1,456 | 1,469 | -53 | -3.5% | 21,900 |
2023/07/20 | 1,555 | 1,555 | 1,502 | 1,522 | -30 | -1.9% | 20,400 |
2023/07/19 | 1,568 | 1,568 | 1,511 | 1,552 | ±0 | ±0% | 38,300 |
2023/07/18 | 1,585 | 1,585 | 1,532 | 1,552 | -10 | -0.6% | 33,700 |
151~
200
件表示中 / 5938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 | 195,700円 | +9.9% | +2.0% | 4.24% | 23.67倍 | 2.10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 |
学研HD | 100,500円 | +12.7% | +1.9% | 2.49% | 15.70倍 | 0.81倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
オ ロ | 273,400円 | +17.0% | +8.5% | 1.10% | 22.47倍 | 4.96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 |
ビーエンジ | 350,000円 | +5.2% | +8.3% | 2.40% | 14.71倍 | 3.82倍 |
|
ERPで自社製「MCフレーム」育つ。独SAP導入案件でも実績豊富。18年から図研が筆頭株主 |
CARTA HD | 173,000円 | -0.5% | -22.1% | 3.12% | 54.71倍 | 1.86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 |
市場注目の銘柄
チャート関連のコラム