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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,377 | 1,377 | 1,370 | 1,370 | -8 | -0.6% | 2,200 |
| 2014/08/04 | 1,384 | 1,384 | 1,378 | 1,378 | -6 | -0.4% | 1,700 |
| 2014/08/01 | 1,385 | 1,385 | 1,376 | 1,384 | -6 | -0.4% | 4,100 |
| 2014/07/31 | 1,390 | 1,394 | 1,390 | 1,390 | -2 | -0.1% | 2,400 |
| 2014/07/30 | 1,395 | 1,395 | 1,392 | 1,392 | ±0 | ±0% | 1,900 |
| 2014/07/29 | 1,395 | 1,395 | 1,390 | 1,392 | +2 | +0.1% | 1,100 |
| 2014/07/28 | 1,395 | 1,395 | 1,387 | 1,390 | +1 | +0.1% | 1,800 |
| 2014/07/25 | 1,388 | 1,390 | 1,375 | 1,389 | +14 | +1% | 7,800 |
| 2014/07/24 | 1,370 | 1,375 | 1,368 | 1,375 | +6 | +0.4% | 4,000 |
| 2014/07/23 | 1,365 | 1,370 | 1,361 | 1,369 | +9 | +0.7% | 2,300 |
| 2014/07/22 | 1,353 | 1,361 | 1,353 | 1,360 | +10 | +0.7% | 2,700 |
| 2014/07/18 | 1,350 | 1,354 | 1,346 | 1,350 | -1 | -0.1% | 1,900 |
| 2014/07/17 | 1,354 | 1,354 | 1,351 | 1,351 | -2 | -0.1% | 1,300 |
| 2014/07/16 | 1,352 | 1,353 | 1,347 | 1,353 | +5 | +0.4% | 1,300 |
| 2014/07/15 | 1,346 | 1,348 | 1,346 | 1,348 | +5 | +0.4% | 2,100 |
| 2014/07/14 | 1,340 | 1,344 | 1,340 | 1,343 | +8 | +0.6% | 1,800 |
| 2014/07/11 | 1,328 | 1,339 | 1,327 | 1,335 | -6 | -0.4% | 4,200 |
| 2014/07/10 | 1,340 | 1,341 | 1,333 | 1,341 | +1 | +0.1% | 1,500 |
| 2014/07/09 | 1,330 | 1,341 | 1,330 | 1,340 | -1 | -0.1% | 2,400 |
| 2014/07/08 | 1,330 | 1,341 | 1,330 | 1,341 | +10 | +0.8% | 5,100 |
| 2014/07/07 | 1,342 | 1,344 | 1,331 | 1,331 | -11 | -0.8% | 5,600 |
| 2014/07/04 | 1,340 | 1,343 | 1,330 | 1,342 | +4 | +0.3% | 4,500 |
| 2014/07/03 | 1,340 | 1,340 | 1,330 | 1,338 | +1 | +0.1% | 2,600 |
| 2014/07/02 | 1,336 | 1,337 | 1,328 | 1,337 | +1 | +0.1% | 3,000 |
| 2014/07/01 | 1,333 | 1,340 | 1,328 | 1,336 | +4 | +0.3% | 3,600 |
| 2014/06/30 | 1,339 | 1,339 | 1,331 | 1,332 | +4 | +0.3% | 2,700 |
| 2014/06/27 | 1,335 | 1,335 | 1,326 | 1,328 | +1 | +0.1% | 2,100 |
| 2014/06/26 | 1,328 | 1,328 | 1,326 | 1,327 | -2 | -0.2% | 900 |
| 2014/06/25 | 1,335 | 1,335 | 1,328 | 1,329 | -5 | -0.4% | 4,100 |
| 2014/06/24 | 1,336 | 1,338 | 1,330 | 1,334 | -2 | -0.1% | 4,900 |
| 2014/06/23 | 1,340 | 1,344 | 1,327 | 1,336 | +2 | +0.1% | 3,400 |
| 2014/06/20 | 1,343 | 1,343 | 1,326 | 1,334 | +21 | +1.6% | 6,300 |
| 2014/06/19 | 1,313 | 1,314 | 1,303 | 1,313 | +13 | +1% | 1,600 |
| 2014/06/18 | 1,320 | 1,320 | 1,300 | 1,300 | -20 | -1.5% | 5,200 |
| 2014/06/17 | 1,310 | 1,320 | 1,310 | 1,320 | +15 | +1.1% | 2,800 |
| 2014/06/16 | 1,301 | 1,305 | 1,280 | 1,305 | +23 | +1.8% | 5,600 |
| 2014/06/13 | 1,290 | 1,292 | 1,280 | 1,282 | -11 | -0.9% | 6,200 |
| 2014/06/12 | 1,296 | 1,300 | 1,292 | 1,293 | -3 | -0.2% | 5,100 |
| 2014/06/11 | 1,294 | 1,296 | 1,292 | 1,296 | +4 | +0.3% | 1,900 |
| 2014/06/10 | 1,293 | 1,298 | 1,291 | 1,292 | +1 | +0.1% | 1,600 |
| 2014/06/09 | 1,291 | 1,299 | 1,291 | 1,291 | +1 | +0.1% | 3,000 |
| 2014/06/06 | 1,289 | 1,295 | 1,288 | 1,290 | +1 | +0.1% | 1,800 |
| 2014/06/05 | 1,292 | 1,293 | 1,285 | 1,289 | +1 | +0.1% | 1,600 |
| 2014/06/04 | 1,288 | 1,292 | 1,288 | 1,288 | ±0 | ±0% | 2,900 |
| 2014/06/03 | 1,284 | 1,290 | 1,284 | 1,288 | +4 | +0.3% | 2,300 |
| 2014/06/02 | 1,280 | 1,284 | 1,280 | 1,284 | +4 | +0.3% | 1,900 |
| 2014/05/30 | 1,279 | 1,280 | 1,276 | 1,280 | +5 | +0.4% | 900 |
| 2014/05/29 | 1,279 | 1,280 | 1,275 | 1,275 | -2 | -0.2% | 1,200 |
| 2014/05/28 | 1,280 | 1,282 | 1,276 | 1,277 | -2 | -0.2% | 2,000 |
| 2014/05/27 | 1,276 | 1,279 | 1,271 | 1,279 | +9 | +0.7% | 2,000 |
2701～
2750
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
