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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,533 | 1,549 | 1,529 | 1,537 | +13 | +0.9% | 6,100 |
| 2015/07/06 | 1,532 | 1,534 | 1,523 | 1,524 | -1 | -0.1% | 6,100 |
| 2015/07/03 | 1,524 | 1,540 | 1,524 | 1,525 | +1 | +0.1% | 7,500 |
| 2015/07/02 | 1,529 | 1,534 | 1,521 | 1,524 | +6 | +0.4% | 8,700 |
| 2015/07/01 | 1,528 | 1,530 | 1,517 | 1,518 | -10 | -0.7% | 11,400 |
| 2015/06/30 | 1,549 | 1,549 | 1,521 | 1,528 | -5 | -0.3% | 8,700 |
| 2015/06/29 | 1,540 | 1,549 | 1,520 | 1,533 | -9 | -0.6% | 12,800 |
| 2015/06/26 | 1,552 | 1,558 | 1,542 | 1,542 | -9 | -0.6% | 8,600 |
| 2015/06/25 | 1,580 | 1,580 | 1,547 | 1,551 | -5 | -0.3% | 14,100 |
| 2015/06/24 | 1,546 | 1,557 | 1,539 | 1,556 | +10 | +0.6% | 22,300 |
| 2015/06/23 | 1,545 | 1,553 | 1,541 | 1,546 | ±0 | ±0% | 10,300 |
| 2015/06/22 | 1,554 | 1,574 | 1,545 | 1,546 | -21 | -1.3% | 11,000 |
| 2015/06/19 | 1,575 | 1,580 | 1,559 | 1,567 | +12 | +0.8% | 14,300 |
| 2015/06/18 | 1,550 | 1,575 | 1,550 | 1,555 | +5 | +0.3% | 8,000 |
| 2015/06/17 | 1,568 | 1,568 | 1,545 | 1,550 | -12 | -0.8% | 15,600 |
| 2015/06/16 | 1,579 | 1,580 | 1,561 | 1,562 | -18 | -1.1% | 12,300 |
| 2015/06/15 | 1,583 | 1,590 | 1,573 | 1,580 | -19 | -1.2% | 15,900 |
| 2015/06/12 | 1,601 | 1,604 | 1,589 | 1,599 | -8 | -0.5% | 18,300 |
| 2015/06/11 | 1,616 | 1,620 | 1,603 | 1,607 | -9 | -0.6% | 7,400 |
| 2015/06/10 | 1,625 | 1,626 | 1,612 | 1,616 | -9 | -0.6% | 7,500 |
| 2015/06/09 | 1,624 | 1,640 | 1,624 | 1,625 | -2 | -0.1% | 2,900 |
| 2015/06/08 | 1,627 | 1,645 | 1,623 | 1,627 | ±0 | ±0% | 4,700 |
| 2015/06/05 | 1,621 | 1,630 | 1,621 | 1,627 | +4 | +0.2% | 3,000 |
| 2015/06/04 | 1,625 | 1,629 | 1,622 | 1,623 | ±0 | ±0% | 3,400 |
| 2015/06/03 | 1,623 | 1,630 | 1,621 | 1,623 | ±0 | ±0% | 5,000 |
| 2015/06/02 | 1,621 | 1,648 | 1,621 | 1,623 | -15 | -0.9% | 8,200 |
| 2015/06/01 | 1,633 | 1,642 | 1,623 | 1,638 | +7 | +0.4% | 5,800 |
| 2015/05/29 | 1,636 | 1,638 | 1,630 | 1,631 | -5 | -0.3% | 6,400 |
| 2015/05/28 | 1,645 | 1,649 | 1,631 | 1,636 | -9 | -0.5% | 6,600 |
| 2015/05/27 | 1,650 | 1,650 | 1,644 | 1,645 | -5 | -0.3% | 1,400 |
| 2015/05/26 | 1,646 | 1,667 | 1,646 | 1,650 | -18 | -1.1% | 5,000 |
| 2015/05/25 | 1,670 | 1,683 | 1,650 | 1,668 | -2 | -0.1% | 11,400 |
| 2015/05/22 | 1,667 | 1,676 | 1,659 | 1,670 | +3 | +0.2% | 2,300 |
| 2015/05/21 | 1,648 | 1,680 | 1,641 | 1,667 | +19 | +1.2% | 12,200 |
| 2015/05/20 | 1,642 | 1,659 | 1,638 | 1,648 | +6 | +0.4% | 2,900 |
| 2015/05/19 | 1,660 | 1,660 | 1,632 | 1,642 | +1 | +0.1% | 5,500 |
| 2015/05/18 | 1,639 | 1,649 | 1,631 | 1,641 | +2 | +0.1% | 4,500 |
| 2015/05/15 | 1,664 | 1,664 | 1,635 | 1,639 | -5 | -0.3% | 5,000 |
| 2015/05/14 | 1,658 | 1,661 | 1,640 | 1,644 | -2 | -0.1% | 5,100 |
| 2015/05/13 | 1,649 | 1,656 | 1,644 | 1,646 | -4 | -0.2% | 2,600 |
| 2015/05/12 | 1,651 | 1,664 | 1,650 | 1,650 | -1 | -0.1% | 3,100 |
| 2015/05/11 | 1,655 | 1,667 | 1,651 | 1,651 | -4 | -0.2% | 3,600 |
| 2015/05/08 | 1,643 | 1,659 | 1,641 | 1,655 | +8 | +0.5% | 4,200 |
| 2015/05/07 | 1,649 | 1,667 | 1,647 | 1,647 | -6 | -0.4% | 2,600 |
| 2015/05/01 | 1,670 | 1,670 | 1,650 | 1,653 | -18 | -1.1% | 3,800 |
| 2015/04/30 | 1,698 | 1,699 | 1,670 | 1,671 | -27 | -1.6% | 3,500 |
| 2015/04/28 | 1,698 | 1,698 | 1,672 | 1,698 | +7 | +0.4% | 4,900 |
| 2015/04/27 | 1,699 | 1,699 | 1,689 | 1,691 | +2 | +0.1% | 3,000 |
| 2015/04/24 | 1,708 | 1,708 | 1,679 | 1,689 | +1 | +0.1% | 7,500 |
| 2015/04/23 | 1,672 | 1,703 | 1,672 | 1,688 | +21 | +1.3% | 7,500 |
2401～
2450
件表示中 / 6178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 | 183,400円 | +8.9% | +6.6% | 5.18% | 19.39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 |
| ＣＡＣＨＤ | 207,100円 | +11.4% | +4.1% | 4.83% | 10.74倍 | 0.95倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
| バンクイノベ | 1,051,000円 | +2.8% | +2.8% | 0.00% | 52.21倍 | 9.35倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| ＩＧポート | 199,100円 | +9.7% | +24.5% | 0.75% | 34.13倍 | 5.10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 |
| オ ロ | 239,400円 | +15.7% | +5.7% | 2.09% | 18.17倍 | 3.71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
