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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 1,222 | 1,223 | 1,218 | 1,222 | +1 | +0.1% | 6,700 |
| 2013/12/19 | 1,223 | 1,230 | 1,217 | 1,221 | ±0 | ±0% | 8,800 |
| 2013/12/18 | 1,220 | 1,225 | 1,220 | 1,221 | -1 | -0.1% | 80,500 |
| 2013/12/17 | 1,220 | 1,223 | 1,220 | 1,222 | +1 | +0.1% | 3,000 |
| 2013/12/16 | 1,230 | 1,230 | 1,220 | 1,221 | -2 | -0.2% | 7,500 |
| 2013/12/13 | 1,254 | 1,254 | 1,220 | 1,223 | -7 | -0.6% | 16,400 |
| 2013/12/12 | 1,240 | 1,240 | 1,225 | 1,230 | -10 | -0.8% | 10,900 |
| 2013/12/11 | 1,230 | 1,244 | 1,230 | 1,240 | -14 | -1.1% | 16,300 |
| 2013/12/10 | 1,255 | 1,255 | 1,248 | 1,254 | ±0 | ±0% | 6,500 |
| 2013/12/09 | 1,252 | 1,255 | 1,249 | 1,254 | +8 | +0.6% | 9,100 |
| 2013/12/06 | 1,250 | 1,254 | 1,240 | 1,246 | -8 | -0.6% | 8,300 |
| 2013/12/05 | 1,255 | 1,260 | 1,254 | 1,254 | ±0 | ±0% | 6,200 |
| 2013/12/04 | 1,254 | 1,260 | 1,254 | 1,254 | -1 | -0.1% | 5,400 |
| 2013/12/03 | 1,250 | 1,255 | 1,246 | 1,255 | +10 | +0.8% | 2,700 |
| 2013/12/02 | 1,245 | 1,251 | 1,244 | 1,245 | +2 | +0.2% | 20,000 |
| 2013/11/29 | 1,235 | 1,243 | 1,235 | 1,243 | +5 | +0.4% | 2,800 |
| 2013/11/28 | 1,245 | 1,247 | 1,235 | 1,238 | -7 | -0.6% | 4,800 |
| 2013/11/27 | 1,245 | 1,245 | 1,240 | 1,245 | ±0 | ±0% | 3,900 |
| 2013/11/26 | 1,241 | 1,246 | 1,238 | 1,245 | +8 | +0.6% | 4,000 |
| 2013/11/25 | 1,230 | 1,249 | 1,222 | 1,237 | +31 | +2.6% | 8,300 |
| 2013/11/22 | 1,200 | 1,208 | 1,199 | 1,206 | +6 | +0.5% | 7,300 |
| 2013/11/21 | 1,200 | 1,214 | 1,198 | 1,200 | ±0 | ±0% | 7,600 |
| 2013/11/20 | 1,200 | 1,200 | 1,199 | 1,200 | ±0 | ±0% | 6,800 |
| 2013/11/19 | 1,200 | 1,200 | 1,198 | 1,200 | ±0 | ±0% | 4,900 |
| 2013/11/18 | 1,200 | 1,200 | 1,199 | 1,200 | +1 | +0.1% | 13,400 |
| 2013/11/15 | 1,200 | 1,200 | 1,196 | 1,199 | -1 | -0.1% | 2,500 |
| 2013/11/14 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,500 |
| 2013/11/13 | 1,200 | 1,200 | 1,195 | 1,200 | ±0 | ±0% | 3,300 |
| 2013/11/12 | 1,200 | 1,201 | 1,197 | 1,200 | +1 | +0.1% | 4,100 |
| 2013/11/11 | 1,200 | 1,219 | 1,199 | 1,199 | -1 | -0.1% | 10,200 |
| 2013/11/08 | 1,200 | 1,200 | 1,192 | 1,200 | ±0 | ±0% | 5,600 |
| 2013/11/07 | 1,200 | 1,207 | 1,199 | 1,200 | ±0 | ±0% | 8,200 |
| 2013/11/06 | 1,203 | 1,203 | 1,199 | 1,200 | ±0 | ±0% | 4,000 |
| 2013/11/05 | 1,200 | 1,208 | 1,195 | 1,200 | +2 | +0.2% | 9,100 |
| 2013/11/01 | 1,212 | 1,214 | 1,195 | 1,198 | -2 | -0.2% | 4,700 |
| 2013/10/31 | 1,200 | 1,204 | 1,198 | 1,200 | +3 | +0.3% | 9,600 |
| 2013/10/30 | 1,217 | 1,217 | 1,197 | 1,197 | -13 | -1.1% | 6,900 |
| 2013/10/29 | 1,210 | 1,228 | 1,206 | 1,210 | -20 | -1.6% | 3,400 |
| 2013/10/28 | 1,238 | 1,238 | 1,215 | 1,230 | +13 | +1.1% | 7,900 |
| 2013/10/25 | 1,240 | 1,240 | 1,213 | 1,217 | +4 | +0.3% | 7,300 |
| 2013/10/24 | 1,214 | 1,219 | 1,188 | 1,213 | -1 | -0.1% | 20,900 |
| 2013/10/23 | 1,200 | 1,245 | 1,188 | 1,214 | +19 | +1.6% | 14,900 |
| 2013/10/22 | 1,230 | 1,230 | 1,182 | 1,195 | -5 | -0.4% | 20,800 |
| 2013/10/21 | 1,200 | 1,200 | 1,195 | 1,200 | +5 | +0.4% | 5,900 |
| 2013/10/18 | 1,195 | 1,203 | 1,195 | 1,195 | ±0 | ±0% | 1,100 |
| 2013/10/17 | 1,200 | 1,202 | 1,195 | 1,195 | -5 | -0.4% | 3,700 |
| 2013/10/16 | 1,186 | 1,200 | 1,186 | 1,200 | +14 | +1.2% | 2,200 |
| 2013/10/15 | 1,195 | 1,195 | 1,177 | 1,186 | +16 | +1.4% | 2,500 |
| 2013/10/11 | 1,168 | 1,170 | 1,159 | 1,170 | +23 | +2% | 2,700 |
| 2013/10/10 | 1,163 | 1,163 | 1,146 | 1,147 | +6 | +0.5% | 3,400 |
2851～
2900
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
