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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,550 | 1,550 | 1,533 | 1,538 | -8 | -0.5% | 6,500 |
| 2015/12/01 | 1,550 | 1,550 | 1,540 | 1,546 | -4 | -0.3% | 5,900 |
| 2015/11/30 | 1,549 | 1,550 | 1,544 | 1,550 | +1 | +0.1% | 5,700 |
| 2015/11/27 | 1,549 | 1,549 | 1,540 | 1,549 | +14 | +0.9% | 3,500 |
| 2015/11/26 | 1,549 | 1,549 | 1,533 | 1,535 | +20 | +1.3% | 2,400 |
| 2015/11/25 | 1,550 | 1,550 | 1,512 | 1,515 | -20 | -1.3% | 8,700 |
| 2015/11/24 | 1,520 | 1,535 | 1,520 | 1,535 | +14 | +0.9% | 4,500 |
| 2015/11/20 | 1,524 | 1,524 | 1,503 | 1,521 | +8 | +0.5% | 2,400 |
| 2015/11/19 | 1,515 | 1,520 | 1,509 | 1,513 | +3 | +0.2% | 3,100 |
| 2015/11/18 | 1,514 | 1,515 | 1,510 | 1,510 | -4 | -0.3% | 2,100 |
| 2015/11/17 | 1,510 | 1,514 | 1,503 | 1,514 | +7 | +0.5% | 1,200 |
| 2015/11/16 | 1,507 | 1,508 | 1,500 | 1,507 | ±0 | ±0% | 1,900 |
| 2015/11/13 | 1,491 | 1,515 | 1,491 | 1,507 | +4 | +0.3% | 1,200 |
| 2015/11/12 | 1,514 | 1,514 | 1,491 | 1,503 | +6 | +0.4% | 2,000 |
| 2015/11/11 | 1,501 | 1,514 | 1,480 | 1,497 | -2 | -0.1% | 4,900 |
| 2015/11/10 | 1,502 | 1,506 | 1,498 | 1,499 | -26 | -1.7% | 5,000 |
| 2015/11/09 | 1,525 | 1,525 | 1,487 | 1,525 | +39 | +2.6% | 5,100 |
| 2015/11/06 | 1,481 | 1,540 | 1,479 | 1,486 | +5 | +0.3% | 5,300 |
| 2015/11/05 | 1,502 | 1,503 | 1,480 | 1,481 | -21 | -1.4% | 6,300 |
| 2015/11/04 | 1,545 | 1,545 | 1,497 | 1,502 | -24 | -1.6% | 7,100 |
| 2015/11/02 | 1,540 | 1,544 | 1,511 | 1,526 | -21 | -1.4% | 3,600 |
| 2015/10/30 | 1,544 | 1,547 | 1,531 | 1,547 | +3 | +0.2% | 3,400 |
| 2015/10/29 | 1,540 | 1,549 | 1,529 | 1,544 | +15 | +1% | 5,500 |
| 2015/10/28 | 1,535 | 1,540 | 1,523 | 1,529 | -7 | -0.5% | 3,300 |
| 2015/10/27 | 1,549 | 1,549 | 1,531 | 1,536 | +5 | +0.3% | 2,000 |
| 2015/10/26 | 1,535 | 1,550 | 1,530 | 1,531 | +2 | +0.1% | 3,200 |
| 2015/10/23 | 1,529 | 1,529 | 1,522 | 1,529 | ±0 | ±0% | 4,700 |
| 2015/10/22 | 1,529 | 1,529 | 1,515 | 1,529 | +6 | +0.4% | 2,700 |
| 2015/10/21 | 1,529 | 1,529 | 1,513 | 1,523 | +10 | +0.7% | 2,500 |
| 2015/10/20 | 1,530 | 1,530 | 1,509 | 1,513 | -17 | -1.1% | 3,300 |
| 2015/10/19 | 1,516 | 1,606 | 1,515 | 1,530 | +14 | +0.9% | 19,100 |
| 2015/10/16 | 1,494 | 1,520 | 1,494 | 1,516 | +15 | +1% | 4,200 |
| 2015/10/15 | 1,494 | 1,501 | 1,475 | 1,501 | +7 | +0.5% | 4,300 |
| 2015/10/14 | 1,520 | 1,520 | 1,492 | 1,494 | -21 | -1.4% | 3,900 |
| 2015/10/13 | 1,512 | 1,515 | 1,503 | 1,515 | +19 | +1.3% | 3,200 |
| 2015/10/09 | 1,498 | 1,498 | 1,484 | 1,496 | +14 | +0.9% | 1,600 |
| 2015/10/08 | 1,502 | 1,502 | 1,469 | 1,482 | -17 | -1.1% | 2,700 |
| 2015/10/07 | 1,498 | 1,507 | 1,485 | 1,499 | +1 | +0.1% | 5,600 |
| 2015/10/06 | 1,509 | 1,509 | 1,481 | 1,498 | +12 | +0.8% | 4,700 |
| 2015/10/05 | 1,456 | 1,500 | 1,456 | 1,486 | +37 | +2.6% | 5,900 |
| 2015/10/02 | 1,439 | 1,451 | 1,425 | 1,449 | +34 | +2.4% | 8,100 |
| 2015/10/01 | 1,421 | 1,422 | 1,413 | 1,415 | +1 | +0.1% | 3,900 |
| 2015/09/30 | 1,410 | 1,424 | 1,410 | 1,414 | +17 | +1.2% | 3,600 |
| 2015/09/29 | 1,424 | 1,424 | 1,395 | 1,397 | -27 | -1.9% | 8,000 |
| 2015/09/28 | 1,430 | 1,439 | 1,420 | 1,424 | +22 | +1.6% | 4,500 |
| 2015/09/25 | 1,430 | 1,430 | 1,380 | 1,402 | +28 | +2% | 7,400 |
| 2015/09/24 | 1,377 | 1,395 | 1,374 | 1,374 | -4 | -0.3% | 4,600 |
| 2015/09/18 | 1,390 | 1,400 | 1,366 | 1,378 | -12 | -0.9% | 5,800 |
| 2015/09/17 | 1,373 | 1,397 | 1,373 | 1,390 | +28 | +2.1% | 6,800 |
| 2015/09/16 | 1,360 | 1,374 | 1,360 | 1,362 | +15 | +1.1% | 3,300 |
2301～
2350
件表示中 / 6177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 | 183,000円 | +8.9% | +6.6% | 5.19% | 19.34倍 | 1.93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 |
| ＩＴＦＯＲ | 152,900円 | +6.5% | +0.1% | 3.27% | 14.69倍 | 2.16倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ＩＧポート | 199,500円 | +9.7% | +24.5% | 0.75% | 34.20倍 | 5.11倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| 菱友システム | 598,000円 | -0.6% | +0.6% | 2.84% | 11.21倍 | 1.99倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| アイスタイル | 46,200円 | +17.7% | +68.5% | 0.22% | 19.28倍 | 3.07倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
市場注目の銘柄
チャート関連のコラム
