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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 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 |
| 2015/04/22 | 1,656 | 1,667 | 1,656 | 1,667 | +12 | +0.7% | 2,500 |
| 2015/04/21 | 1,654 | 1,668 | 1,653 | 1,655 | +1 | +0.1% | 2,800 |
| 2015/04/20 | 1,668 | 1,670 | 1,649 | 1,654 | -14 | -0.8% | 5,600 |
| 2015/04/17 | 1,661 | 1,676 | 1,654 | 1,668 | -9 | -0.5% | 11,900 |
| 2015/04/16 | 1,700 | 1,700 | 1,664 | 1,677 | +7 | +0.4% | 9,700 |
| 2015/04/15 | 1,690 | 1,690 | 1,658 | 1,670 | +20 | +1.2% | 10,800 |
| 2015/04/14 | 1,675 | 1,675 | 1,645 | 1,650 | -23 | -1.4% | 14,200 |
2451～
2500
件表示中 / 6221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 | 177,700円 | +8.9% | +6.6% | 5.35% | 18.78倍 | 1.87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 |
| ＩＤＨＤ | 229,500円 | +6.1% | +3.8% | 3.05% | 15.99倍 | 2.84倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| ＮＳＷ | 262,400円 | +1.9% | -16.7% | 3.24% | 11.04倍 | 1.10倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| ワンキャリア | 211,900円 | +37.5% | +43.1% | 0.66% | 29.11倍 | 9.42倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| ＤＩＴ | 235,000円 | +20.7% | +20.4% | 2.81% | 17.79倍 | 4.80倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
市場注目の銘柄
チャート関連のコラム
