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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,566 | 1,606 | 1,554 | 1,581 | +55 | +3.6% | 5,500 |
| 2017/08/25 | 1,603 | 1,604 | 1,526 | 1,526 | -77 | -4.8% | 11,800 |
| 2017/08/24 | 1,610 | 1,610 | 1,591 | 1,603 | -1 | -0.1% | 2,500 |
| 2017/08/23 | 1,608 | 1,613 | 1,597 | 1,604 | -2 | -0.1% | 4,200 |
| 2017/08/22 | 1,615 | 1,615 | 1,604 | 1,606 | -10 | -0.6% | 3,100 |
| 2017/08/21 | 1,615 | 1,618 | 1,610 | 1,616 | -2 | -0.1% | 2,800 |
| 2017/08/18 | 1,619 | 1,619 | 1,605 | 1,618 | -1 | -0.1% | 4,300 |
| 2017/08/17 | 1,600 | 1,619 | 1,589 | 1,619 | +26 | +1.6% | 12,700 |
| 2017/08/16 | 1,574 | 1,594 | 1,571 | 1,593 | +19 | +1.2% | 8,300 |
| 2017/08/15 | 1,568 | 1,577 | 1,568 | 1,574 | +7 | +0.4% | 3,000 |
| 2017/08/14 | 1,565 | 1,578 | 1,563 | 1,567 | +2 | +0.1% | 8,400 |
| 2017/08/10 | 1,565 | 1,566 | 1,564 | 1,565 | -2 | -0.1% | 5,500 |
| 2017/08/09 | 1,567 | 1,569 | 1,560 | 1,567 | -3 | -0.2% | 6,300 |
| 2017/08/08 | 1,565 | 1,572 | 1,565 | 1,570 | -8 | -0.5% | 3,700 |
| 2017/08/07 | 1,568 | 1,580 | 1,565 | 1,578 | +10 | +0.6% | 7,200 |
| 2017/08/04 | 1,568 | 1,570 | 1,563 | 1,568 | ±0 | ±0% | 3,500 |
| 2017/08/03 | 1,579 | 1,579 | 1,563 | 1,568 | -13 | -0.8% | 7,900 |
| 2017/08/02 | 1,540 | 1,581 | 1,521 | 1,581 | +41 | +2.7% | 17,500 |
| 2017/08/01 | 1,511 | 1,540 | 1,511 | 1,540 | +1 | +0.1% | 18,400 |
| 2017/07/31 | 1,481 | 1,539 | 1,481 | 1,539 | +53 | +3.6% | 17,300 |
| 2017/07/28 | 1,490 | 1,500 | 1,486 | 1,486 | -13 | -0.9% | 3,900 |
| 2017/07/27 | 1,495 | 1,502 | 1,495 | 1,499 | +4 | +0.3% | 1,300 |
| 2017/07/26 | 1,510 | 1,510 | 1,484 | 1,495 | -19 | -1.3% | 3,700 |
| 2017/07/25 | 1,540 | 1,540 | 1,484 | 1,514 | +14 | +0.9% | 5,900 |
| 2017/07/24 | 1,478 | 1,500 | 1,478 | 1,500 | +22 | +1.5% | 4,200 |
| 2017/07/21 | 1,485 | 1,485 | 1,477 | 1,478 | -1 | -0.1% | 2,300 |
| 2017/07/20 | 1,482 | 1,490 | 1,476 | 1,479 | ±0 | ±0% | 1,900 |
| 2017/07/19 | 1,467 | 1,486 | 1,462 | 1,479 | +12 | +0.8% | 2,800 |
| 2017/07/18 | 1,463 | 1,467 | 1,456 | 1,467 | +4 | +0.3% | 3,300 |
| 2017/07/14 | 1,465 | 1,467 | 1,460 | 1,463 | -3 | -0.2% | 2,000 |
| 2017/07/13 | 1,464 | 1,466 | 1,463 | 1,466 | +2 | +0.1% | 1,100 |
| 2017/07/12 | 1,465 | 1,468 | 1,464 | 1,464 | -3 | -0.2% | 1,400 |
| 2017/07/11 | 1,467 | 1,474 | 1,463 | 1,467 | ±0 | ±0% | 1,700 |
| 2017/07/10 | 1,453 | 1,476 | 1,453 | 1,467 | +16 | +1.1% | 2,700 |
| 2017/07/07 | 1,471 | 1,471 | 1,451 | 1,451 | -25 | -1.7% | 5,800 |
| 2017/07/06 | 1,483 | 1,483 | 1,473 | 1,476 | -7 | -0.5% | 2,800 |
| 2017/07/05 | 1,485 | 1,497 | 1,481 | 1,483 | -3 | -0.2% | 5,500 |
| 2017/07/04 | 1,519 | 1,519 | 1,486 | 1,486 | -4 | -0.3% | 4,400 |
| 2017/07/03 | 1,518 | 1,518 | 1,490 | 1,490 | -8 | -0.5% | 1,700 |
| 2017/06/30 | 1,490 | 1,529 | 1,485 | 1,498 | +8 | +0.5% | 2,100 |
| 2017/06/29 | 1,491 | 1,492 | 1,484 | 1,490 | +3 | +0.2% | 1,500 |
| 2017/06/28 | 1,486 | 1,505 | 1,486 | 1,487 | -15 | -1% | 2,300 |
| 2017/06/27 | 1,486 | 1,519 | 1,486 | 1,502 | +7 | +0.5% | 2,600 |
| 2017/06/26 | 1,506 | 1,521 | 1,485 | 1,495 | -11 | -0.7% | 4,100 |
| 2017/06/23 | 1,532 | 1,532 | 1,497 | 1,506 | -13 | -0.9% | 5,100 |
| 2017/06/22 | 1,530 | 1,533 | 1,509 | 1,519 | +13 | +0.9% | 7,000 |
| 2017/06/21 | 1,502 | 1,513 | 1,495 | 1,506 | +4 | +0.3% | 4,900 |
| 2017/06/20 | 1,486 | 1,502 | 1,486 | 1,502 | +19 | +1.3% | 6,700 |
| 2017/06/19 | 1,489 | 1,489 | 1,478 | 1,483 | +8 | +0.5% | 2,100 |
| 2017/06/16 | 1,480 | 1,480 | 1,463 | 1,475 | +5 | +0.3% | 10,700 |
1951～
2000
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
