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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 2,147 | 2,158 | 2,097 | 2,099 | +2 | +0.1% | 18,500 |
| 2024/10/04 | 2,160 | 2,160 | 2,097 | 2,097 | -42 | -2% | 23,400 |
| 2024/10/03 | 2,105 | 2,166 | 2,075 | 2,139 | +84 | +4.1% | 51,500 |
| 2024/10/02 | 2,064 | 2,079 | 2,039 | 2,055 | -9 | -0.4% | 30,500 |
| 2024/10/01 | 2,081 | 2,099 | 2,061 | 2,064 | +4 | +0.2% | 16,500 |
| 2024/09/30 | 2,055 | 2,084 | 2,045 | 2,060 | -35 | -1.7% | 17,400 |
| 2024/09/27 | 2,157 | 2,157 | 2,071 | 2,095 | -73 | -3.4% | 37,600 |
| 2024/09/26 | 2,083 | 2,171 | 2,076 | 2,168 | +101 | +4.9% | 41,900 |
| 2024/09/25 | 2,060 | 2,097 | 2,060 | 2,067 | -9 | -0.4% | 22,100 |
| 2024/09/24 | 2,120 | 2,120 | 2,071 | 2,076 | +10 | +0.5% | 23,600 |
| 2024/09/20 | 2,085 | 2,108 | 2,049 | 2,066 | +25 | +1.2% | 27,100 |
| 2024/09/19 | 2,076 | 2,103 | 2,038 | 2,041 | -15 | -0.7% | 23,100 |
| 2024/09/18 | 2,018 | 2,067 | 1,999 | 2,056 | +78 | +3.9% | 41,100 |
| 2024/09/17 | 1,963 | 1,984 | 1,940 | 1,978 | +15 | +0.8% | 22,600 |
| 2024/09/13 | 1,949 | 1,989 | 1,923 | 1,963 | +7 | +0.4% | 29,200 |
| 2024/09/12 | 1,946 | 2,000 | 1,939 | 1,956 | +10 | +0.5% | 23,600 |
| 2024/09/11 | 1,960 | 1,994 | 1,907 | 1,946 | -21 | -1.1% | 37,200 |
| 2024/09/10 | 2,000 | 2,047 | 1,961 | 1,967 | -53 | -2.6% | 21,000 |
| 2024/09/09 | 1,974 | 2,081 | 1,961 | 2,020 | -4 | -0.2% | 19,700 |
| 2024/09/06 | 2,033 | 2,101 | 2,014 | 2,024 | -59 | -2.8% | 17,800 |
| 2024/09/05 | 2,017 | 2,109 | 2,017 | 2,083 | +66 | +3.3% | 24,400 |
| 2024/09/04 | 2,013 | 2,069 | 2,001 | 2,017 | -59 | -2.8% | 23,200 |
| 2024/09/03 | 2,058 | 2,094 | 2,058 | 2,076 | +20 | +1% | 11,700 |
| 2024/09/02 | 2,073 | 2,081 | 2,032 | 2,056 | -17 | -0.8% | 12,500 |
| 2024/08/30 | 2,045 | 2,089 | 2,040 | 2,073 | +13 | +0.6% | 15,200 |
| 2024/08/29 | 2,092 | 2,092 | 2,023 | 2,060 | -33 | -1.6% | 22,800 |
| 2024/08/28 | 2,105 | 2,107 | 2,076 | 2,093 | -6 | -0.3% | 7,100 |
| 2024/08/27 | 2,101 | 2,114 | 2,065 | 2,099 | ±0 | ±0% | 18,100 |
| 2024/08/26 | 2,045 | 2,099 | 2,045 | 2,099 | +61 | +3% | 15,100 |
| 2024/08/23 | 2,052 | 2,053 | 2,027 | 2,038 | -7 | -0.3% | 8,700 |
| 2024/08/22 | 2,023 | 2,045 | 2,016 | 2,045 | +55 | +2.8% | 11,500 |
| 2024/08/21 | 1,990 | 2,030 | 1,984 | 1,990 | -36 | -1.8% | 12,100 |
| 2024/08/20 | 2,019 | 2,042 | 2,011 | 2,026 | +36 | +1.8% | 12,100 |
| 2024/08/19 | 2,015 | 2,015 | 1,981 | 1,990 | -25 | -1.2% | 13,500 |
| 2024/08/16 | 1,983 | 2,015 | 1,983 | 2,015 | +67 | +3.4% | 18,100 |
| 2024/08/15 | 1,928 | 1,978 | 1,902 | 1,948 | +16 | +0.8% | 25,400 |
| 2024/08/14 | 1,949 | 1,976 | 1,919 | 1,932 | -6 | -0.3% | 22,400 |
| 2024/08/13 | 1,914 | 1,938 | 1,884 | 1,938 | +39 | +2.1% | 23,500 |
| 2024/08/09 | 1,884 | 1,918 | 1,845 | 1,899 | +55 | +3% | 57,100 |
| 2024/08/08 | 1,891 | 1,915 | 1,844 | 1,844 | -80 | -4.2% | 34,600 |
| 2024/08/07 | 1,782 | 1,966 | 1,782 | 1,924 | +102 | +5.6% | 57,400 |
| 2024/08/06 | 1,900 | 1,920 | 1,790 | 1,822 | -31 | -1.7% | 55,500 |
| 2024/08/05 | 1,811 | 1,929 | 1,672 | 1,853 | -92 | -4.7% | 66,000 |
| 2024/08/02 | 1,912 | 1,991 | 1,912 | 1,945 | -47 | -2.4% | 56,000 |
| 2024/08/01 | 2,029 | 2,061 | 1,971 | 1,992 | -58 | -2.8% | 28,400 |
| 2024/07/31 | 2,027 | 2,050 | 2,000 | 2,050 | -27 | -1.3% | 62,100 |
| 2024/07/30 | 2,126 | 2,146 | 2,065 | 2,077 | -92 | -4.2% | 37,400 |
| 2024/07/29 | 2,148 | 2,200 | 2,101 | 2,169 | +19 | +0.9% | 29,200 |
| 2024/07/26 | 2,190 | 2,275 | 2,150 | 2,150 | -20 | -0.9% | 67,000 |
| 2024/07/25 | 2,250 | 2,258 | 2,056 | 2,170 | +65 | +3.1% | 221,700 |
201～
250
件表示中 / 6239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 | 188,900円 | +8.9% | +6.6% | 5.03% | 19.97倍 | 1.99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 | 207,800円 | +11.4% | +4.1% | 4.81% | 10.77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。インドなどにＩＴ開発の現地法人 |
| ギフティ | 141,600円 | +49.7% | +38.8% | 0.92% | 42.03倍 | 5.51倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| ソラコム | 91,300円 | +20.1% | -9.5% | 0.00% | 98.38倍 | 4.11倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| ＧＭＯ－ＦＧ | 489,500円 | +18.7% | +32.3% | 1.63% | 30.71倍 | 7.15倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
市場注目の銘柄
チャート関連のコラム
