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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 1,153 | 1,159 | 1,131 | 1,141 | -14 | -1.2% | 5,000 |
| 2013/10/08 | 1,126 | 1,157 | 1,126 | 1,155 | +29 | +2.6% | 7,200 |
| 2013/10/07 | 1,150 | 1,159 | 1,125 | 1,126 | -20 | -1.7% | 11,900 |
| 2013/10/04 | 1,151 | 1,172 | 1,133 | 1,146 | -29 | -2.5% | 17,900 |
| 2013/10/03 | 1,170 | 1,185 | 1,165 | 1,175 | -25 | -2.1% | 13,200 |
| 2013/10/02 | 1,225 | 1,225 | 1,154 | 1,200 | -41 | -3.3% | 39,400 |
| 2013/10/01 | 1,284 | 1,395 | 1,241 | 1,241 | -57 | -4.4% | 42,000 |
| 2013/09/30 | 1,290 | 1,301 | 1,271 | 1,298 | +28 | +2.2% | 27,500 |
| 2013/09/27 | 1,250 | 1,277 | 1,250 | 1,270 | +14 | +1.1% | 10,500 |
| 2013/09/26 | 1,252 | 1,282 | 1,252 | 1,256 | +7 | +0.6% | 6,500 |
| 2013/09/25 | 1,248 | 1,249 | 1,240 | 1,249 | +1 | +0.1% | 8,000 |
| 2013/09/24 | 1,245 | 1,248 | 1,213 | 1,248 | +33 | +2.7% | 26,500 |
| 2013/09/20 | 1,213 | 1,220 | 1,212 | 1,215 | ±0 | ±0% | 7,500 |
| 2013/09/19 | 1,214 | 1,215 | 1,210 | 1,215 | +15 | +1.3% | 5,000 |
| 2013/09/18 | 1,198 | 1,230 | 1,198 | 1,200 | +30 | +2.6% | 11,000 |
| 2013/09/17 | 1,145 | 1,178 | 1,145 | 1,170 | +32 | +2.8% | 7,500 |
| 2013/09/13 | 1,139 | 1,139 | 1,138 | 1,138 | +8 | +0.7% | 4,000 |
| 2013/09/12 | 1,112 | 1,130 | 1,107 | 1,130 | +15 | +1.3% | 24,000 |
| 2013/09/11 | 1,120 | 1,120 | 1,115 | 1,115 | -35 | -3% | 4,500 |
| 2013/09/10 | 1,147 | 1,150 | 1,147 | 1,150 | +33 | +3% | 1,500 |
| 2013/09/09 | 1,100 | 1,117 | 1,100 | 1,117 | +42 | +3.9% | 5,000 |
| 2013/09/06 | 1,075 | 1,080 | 1,075 | 1,075 | +5 | +0.5% | 13,500 |
| 2013/09/05 | 1,066 | 1,070 | 1,066 | 1,070 | -1 | -0.1% | 7,000 |
| 2013/09/04 | 1,073 | 1,073 | 1,071 | 1,071 | -2 | -0.2% | 4,000 |
| 2013/09/03 | 1,080 | 1,080 | 1,073 | 1,073 | -1 | -0.1% | 8,500 |
| 2013/09/02 | 1,075 | 1,090 | 1,073 | 1,074 | -1 | -0.1% | 8,000 |
| 2013/08/30 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 500 |
| 2013/08/29 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 1,000 |
| 2013/08/28 | 1,075 | 1,075 | 1,075 | 1,075 | +2 | +0.2% | 1,000 |
| 2013/08/27 | 1,075 | 1,075 | 1,073 | 1,073 | -2 | -0.2% | 3,000 |
| 2013/08/26 | 1,075 | 1,075 | 1,075 | 1,075 | +3 | +0.3% | 2,000 |
| 2013/08/23 | 1,080 | 1,080 | 1,072 | 1,072 | -3 | -0.3% | 7,500 |
| 2013/08/22 | 1,079 | 1,080 | 1,075 | 1,075 | -4 | -0.4% | 5,000 |
| 2013/08/21 | 1,079 | 1,079 | 1,076 | 1,079 | +1 | +0.1% | 1,500 |
| 2013/08/20 | 1,078 | 1,078 | 1,078 | 1,078 | +7 | +0.7% | 500 |
| 2013/08/19 | 1,076 | 1,080 | 1,069 | 1,071 | -6 | -0.6% | 6,000 |
| 2013/08/16 | 1,083 | 1,083 | 1,077 | 1,077 | -7 | -0.6% | 1,500 |
| 2013/08/15 | 1,084 | 1,084 | 1,084 | 1,084 | ±0 | ±0% | 500 |
| 2013/08/14 | 1,084 | 1,084 | 1,084 | 1,084 | ±0 | ±0% | 1,000 |
| 2013/08/13 | 1,084 | 1,084 | 1,084 | 1,084 | ±0 | ±0% | 500 |
| 2013/08/12 | 1,089 | 1,089 | 1,084 | 1,084 | -5 | -0.5% | 2,500 |
| 2013/08/09 | 1,089 | 1,089 | 1,089 | 1,089 | +5 | +0.5% | 500 |
| 2013/08/08 | 1,094 | 1,094 | 1,084 | 1,084 | -1 | -0.1% | 1,500 |
| 2013/08/07 | 1,100 | 1,100 | 1,085 | 1,085 | -9 | -0.8% | 11,000 |
| 2013/08/06 | 1,093 | 1,095 | 1,093 | 1,094 | +12 | +1.1% | 4,000 |
| 2013/08/05 | 1,083 | 1,085 | 1,080 | 1,082 | -3 | -0.3% | 8,000 |
| 2013/08/02 | 1,080 | 1,085 | 1,076 | 1,085 | +5 | +0.5% | 26,000 |
| 2013/08/01 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 9,500 |
| 2013/07/31 | 1,080 | 1,080 | 1,080 | 1,080 | +10 | +0.9% | 6,500 |
| 2013/07/30 | 1,060 | 1,080 | 1,051 | 1,070 | +37 | +3.6% | 7,500 |
2901～
2950
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
