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 |
|---|---|---|---|---|---|---|---|
| 2007/06/15 | 1,450 | 1,450 | 1,384 | 1,386 | +6 | +0.4% | 4,500 |
| 2007/06/14 | 1,393 | 1,393 | 1,380 | 1,380 | -12 | -0.9% | 2,000 |
| 2007/06/13 | 1,430 | 1,430 | 1,392 | 1,392 | - | - | 1,500 |
| 2007/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/11 | 1,453 | 1,454 | 1,453 | 1,453 | -2 | -0.1% | 1,500 |
| 2007/06/08 | 1,455 | 1,455 | 1,455 | 1,455 | - | - | 500 |
| 2007/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/06/06 | 1,479 | 1,480 | 1,456 | 1,456 | +6 | +0.4% | 2,000 |
| 2007/06/05 | 1,450 | 1,450 | 1,450 | 1,450 | +20 | +1.4% | 500 |
| 2007/06/04 | 1,452 | 1,452 | 1,430 | 1,430 | - | - | 2,000 |
| 2007/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/31 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,500 |
| 2007/05/30 | 1,476 | 1,500 | 1,476 | 1,500 | +24 | +1.6% | 1,500 |
| 2007/05/29 | 1,456 | 1,477 | 1,456 | 1,476 | +17 | +1.2% | 2,000 |
| 2007/05/28 | 1,509 | 1,509 | 1,459 | 1,459 | -50 | -3.3% | 1,000 |
| 2007/05/25 | 1,509 | 1,509 | 1,509 | 1,509 | +39 | +2.7% | 500 |
| 2007/05/24 | 1,470 | 1,470 | 1,470 | 1,470 | +2 | +0.1% | 500 |
| 2007/05/23 | 1,468 | 1,468 | 1,468 | 1,468 | ±0 | ±0% | 1,000 |
| 2007/05/22 | 1,468 | 1,468 | 1,468 | 1,468 | +20 | +1.4% | 1,000 |
| 2007/05/21 | 1,478 | 1,478 | 1,438 | 1,448 | -30 | -2% | 3,000 |
| 2007/05/18 | 1,478 | 1,478 | 1,478 | 1,478 | - | - | 2,000 |
| 2007/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/05/16 | 1,440 | 1,441 | 1,440 | 1,441 | -39 | -2.6% | 2,500 |
| 2007/05/15 | 1,477 | 1,480 | 1,477 | 1,480 | -48 | -3.1% | 2,500 |
| 2007/05/14 | 1,515 | 1,528 | 1,500 | 1,528 | +22 | +1.5% | 4,500 |
| 2007/05/11 | 1,506 | 1,506 | 1,506 | 1,506 | -79 | -5% | 1,000 |
| 2007/05/10 | 1,579 | 1,585 | 1,579 | 1,585 | -15 | -0.9% | 1,000 |
| 2007/05/09 | 1,600 | 1,600 | 1,600 | 1,600 | -20 | -1.2% | 500 |
| 2007/05/08 | 1,590 | 1,620 | 1,590 | 1,620 | +25 | +1.6% | 1,000 |
| 2007/05/07 | 1,592 | 1,595 | 1,590 | 1,595 | +5 | +0.3% | 1,500 |
| 2007/05/02 | 1,600 | 1,600 | 1,590 | 1,590 | - | - | 1,500 |
| 2007/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/27 | 1,590 | 1,590 | 1,590 | 1,590 | -60 | -3.6% | 500 |
| 2007/04/26 | 1,650 | 1,650 | 1,650 | 1,650 | -19 | -1.1% | 500 |
| 2007/04/25 | 1,662 | 1,669 | 1,662 | 1,669 | +19 | +1.2% | 2,000 |
| 2007/04/24 | 1,606 | 1,650 | 1,606 | 1,650 | +74 | +4.7% | 3,500 |
| 2007/04/23 | 1,623 | 1,623 | 1,576 | 1,576 | - | - | 4,000 |
| 2007/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/17 | 1,624 | 1,653 | 1,624 | 1,653 | - | - | 1,500 |
| 2007/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/12 | 1,650 | 1,677 | 1,650 | 1,677 | +46 | +2.8% | 3,500 |
| 2007/04/11 | 1,631 | 1,631 | 1,631 | 1,631 | +10 | +0.6% | 500 |
| 2007/04/10 | 1,621 | 1,621 | 1,621 | 1,621 | - | - | 500 |
| 2007/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/04 | 1,650 | 1,655 | 1,620 | 1,620 | - | - | 4,000 |
4451～
4500
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
