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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 1,433 | 1,460 | 1,433 | 1,451 | +23 | +1.6% | 4,000 |
| 2017/01/19 | 1,422 | 1,428 | 1,420 | 1,428 | +8 | +0.6% | 1,400 |
| 2017/01/18 | 1,424 | 1,443 | 1,411 | 1,420 | -17 | -1.2% | 5,300 |
| 2017/01/17 | 1,425 | 1,437 | 1,422 | 1,437 | -5 | -0.3% | 3,700 |
| 2017/01/16 | 1,453 | 1,455 | 1,428 | 1,442 | -11 | -0.8% | 5,600 |
| 2017/01/13 | 1,447 | 1,454 | 1,447 | 1,453 | +1 | +0.1% | 2,900 |
| 2017/01/12 | 1,457 | 1,457 | 1,447 | 1,452 | -6 | -0.4% | 3,400 |
| 2017/01/11 | 1,446 | 1,458 | 1,445 | 1,458 | +13 | +0.9% | 7,300 |
| 2017/01/10 | 1,432 | 1,445 | 1,432 | 1,445 | +18 | +1.3% | 4,300 |
| 2017/01/06 | 1,421 | 1,430 | 1,419 | 1,427 | +5 | +0.4% | 5,300 |
| 2017/01/05 | 1,412 | 1,422 | 1,410 | 1,422 | +7 | +0.5% | 5,000 |
| 2017/01/04 | 1,395 | 1,423 | 1,395 | 1,415 | +2 | +0.1% | 11,900 |
| 2016/12/30 | 1,400 | 1,413 | 1,395 | 1,413 | +15 | +1.1% | 5,900 |
| 2016/12/29 | 1,377 | 1,398 | 1,374 | 1,398 | +24 | +1.7% | 7,000 |
| 2016/12/28 | 1,355 | 1,375 | 1,355 | 1,374 | +19 | +1.4% | 5,000 |
| 2016/12/27 | 1,353 | 1,358 | 1,353 | 1,355 | +1 | +0.1% | 4,500 |
| 2016/12/26 | 1,354 | 1,357 | 1,350 | 1,354 | ±0 | ±0% | 8,600 |
| 2016/12/22 | 1,345 | 1,355 | 1,345 | 1,354 | -1 | -0.1% | 7,900 |
| 2016/12/21 | 1,353 | 1,355 | 1,346 | 1,355 | +2 | +0.1% | 5,500 |
| 2016/12/20 | 1,341 | 1,353 | 1,340 | 1,353 | +9 | +0.7% | 6,000 |
| 2016/12/19 | 1,346 | 1,346 | 1,340 | 1,344 | +4 | +0.3% | 3,800 |
| 2016/12/16 | 1,335 | 1,341 | 1,331 | 1,340 | +4 | +0.3% | 5,100 |
| 2016/12/15 | 1,349 | 1,349 | 1,330 | 1,336 | -10 | -0.7% | 5,000 |
| 2016/12/14 | 1,350 | 1,350 | 1,331 | 1,346 | +23 | +1.7% | 9,900 |
| 2016/12/13 | 1,315 | 1,323 | 1,303 | 1,323 | +1 | +0.1% | 5,400 |
| 2016/12/12 | 1,308 | 1,322 | 1,301 | 1,322 | +10 | +0.8% | 4,600 |
| 2016/12/09 | 1,296 | 1,312 | 1,296 | 1,312 | ±0 | ±0% | 6,900 |
| 2016/12/08 | 1,313 | 1,315 | 1,309 | 1,312 | +5 | +0.4% | 8,100 |
| 2016/12/07 | 1,299 | 1,310 | 1,299 | 1,307 | +9 | +0.7% | 5,400 |
| 2016/12/06 | 1,291 | 1,298 | 1,291 | 1,298 | +11 | +0.9% | 4,700 |
| 2016/12/05 | 1,290 | 1,291 | 1,281 | 1,287 | +2 | +0.2% | 2,600 |
| 2016/12/02 | 1,288 | 1,290 | 1,284 | 1,285 | -3 | -0.2% | 3,800 |
| 2016/12/01 | 1,298 | 1,298 | 1,288 | 1,288 | -4 | -0.3% | 6,400 |
| 2016/11/30 | 1,293 | 1,293 | 1,290 | 1,292 | -1 | -0.1% | 3,500 |
| 2016/11/29 | 1,307 | 1,307 | 1,288 | 1,293 | -10 | -0.8% | 12,300 |
| 2016/11/28 | 1,309 | 1,318 | 1,293 | 1,303 | -2 | -0.2% | 12,400 |
| 2016/11/25 | 1,300 | 1,305 | 1,294 | 1,305 | +9 | +0.7% | 9,500 |
| 2016/11/24 | 1,290 | 1,298 | 1,290 | 1,296 | +8 | +0.6% | 7,100 |
| 2016/11/22 | 1,284 | 1,291 | 1,280 | 1,288 | +4 | +0.3% | 5,400 |
| 2016/11/21 | 1,284 | 1,291 | 1,284 | 1,284 | ±0 | ±0% | 3,300 |
| 2016/11/18 | 1,285 | 1,291 | 1,284 | 1,284 | -1 | -0.1% | 6,200 |
| 2016/11/17 | 1,273 | 1,288 | 1,273 | 1,285 | +14 | +1.1% | 6,300 |
| 2016/11/16 | 1,237 | 1,280 | 1,237 | 1,271 | +34 | +2.7% | 4,000 |
| 2016/11/15 | 1,255 | 1,256 | 1,237 | 1,237 | -10 | -0.8% | 3,400 |
| 2016/11/14 | 1,237 | 1,252 | 1,237 | 1,247 | +10 | +0.8% | 3,100 |
| 2016/11/11 | 1,250 | 1,250 | 1,237 | 1,237 | +10 | +0.8% | 4,500 |
| 2016/11/10 | 1,233 | 1,251 | 1,227 | 1,227 | +24 | +2% | 4,000 |
| 2016/11/09 | 1,251 | 1,251 | 1,200 | 1,203 | -32 | -2.6% | 7,300 |
| 2016/11/08 | 1,255 | 1,255 | 1,234 | 1,235 | +3 | +0.2% | 3,200 |
| 2016/11/07 | 1,255 | 1,255 | 1,231 | 1,232 | +15 | +1.2% | 4,300 |
2101～
2150
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
