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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/04/02 | 1,653 | 1,655 | 1,653 | 1,655 | +2 | +0.1% | 1,500 |
| 2007/03/30 | 1,653 | 1,653 | 1,653 | 1,653 | - | - | 1,500 |
| 2007/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/28 | 1,676 | 1,676 | 1,676 | 1,676 | - | - | 500 |
| 2007/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/26 | 1,705 | 1,705 | 1,700 | 1,700 | -35 | -2% | 1,000 |
| 2007/03/23 | 1,740 | 1,740 | 1,735 | 1,735 | +30 | +1.8% | 3,000 |
| 2007/03/22 | 1,700 | 1,705 | 1,700 | 1,705 | - | - | 1,500 |
| 2007/03/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/19 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 1,000 |
| 2007/03/16 | 1,690 | 1,690 | 1,690 | 1,690 | - | - | 1,500 |
| 2007/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/14 | 1,710 | 1,710 | 1,700 | 1,700 | -10 | -0.6% | 2,000 |
| 2007/03/13 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 500 |
| 2007/03/12 | 1,700 | 1,710 | 1,700 | 1,710 | +20 | +1.2% | 1,500 |
| 2007/03/09 | 1,690 | 1,690 | 1,690 | 1,690 | - | - | 1,500 |
| 2007/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/03/07 | 1,690 | 1,690 | 1,690 | 1,690 | +30 | +1.8% | 2,000 |
| 2007/03/06 | 1,655 | 1,660 | 1,655 | 1,660 | +10 | +0.6% | 2,000 |
| 2007/03/05 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 500 |
| 2007/03/02 | 1,650 | 1,650 | 1,650 | 1,650 | ±0 | ±0% | 3,000 |
| 2007/03/01 | 1,678 | 1,678 | 1,650 | 1,650 | -10 | -0.6% | 7,500 |
| 2007/02/28 | 1,700 | 1,700 | 1,640 | 1,660 | -91 | -5.2% | 5,500 |
| 2007/02/27 | 1,764 | 1,764 | 1,751 | 1,751 | -14 | -0.8% | 3,000 |
| 2007/02/26 | 1,760 | 1,765 | 1,760 | 1,765 | +10 | +0.6% | 4,000 |
| 2007/02/23 | 1,750 | 1,755 | 1,750 | 1,755 | +14 | +0.8% | 3,500 |
| 2007/02/22 | 1,750 | 1,750 | 1,741 | 1,741 | - | - | 2,500 |
| 2007/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/02/20 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 1,000 |
| 2007/02/19 | 1,750 | 1,750 | 1,740 | 1,740 | -10 | -0.6% | 3,000 |
| 2007/02/16 | 1,750 | 1,750 | 1,749 | 1,750 | ±0 | ±0% | 2,000 |
| 2007/02/15 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 5,000 |
| 2007/02/14 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 1,500 |
| 2007/02/13 | 1,771 | 1,771 | 1,750 | 1,750 | -21 | -1.2% | 1,000 |
| 2007/02/09 | 1,774 | 1,774 | 1,771 | 1,771 | -8 | -0.4% | 1,500 |
| 2007/02/08 | 1,750 | 1,780 | 1,740 | 1,779 | +29 | +1.7% | 3,500 |
| 2007/02/07 | 1,760 | 1,760 | 1,750 | 1,750 | ±0 | ±0% | 2,500 |
| 2007/02/06 | 1,780 | 1,780 | 1,750 | 1,750 | -30 | -1.7% | 2,000 |
| 2007/02/05 | 1,715 | 1,780 | 1,715 | 1,780 | +19 | +1.1% | 3,500 |
| 2007/02/02 | 1,761 | 1,761 | 1,761 | 1,761 | +30 | +1.7% | 500 |
| 2007/02/01 | 1,731 | 1,731 | 1,731 | 1,731 | ±0 | ±0% | 500 |
| 2007/01/31 | 1,731 | 1,731 | 1,731 | 1,731 | ±0 | ±0% | 500 |
| 2007/01/30 | 1,701 | 1,731 | 1,701 | 1,731 | +30 | +1.8% | 2,000 |
| 2007/01/29 | 1,726 | 1,750 | 1,701 | 1,701 | -29 | -1.7% | 3,000 |
| 2007/01/26 | 1,760 | 1,760 | 1,730 | 1,730 | -40 | -2.3% | 3,500 |
| 2007/01/25 | 1,770 | 1,770 | 1,770 | 1,770 | ±0 | ±0% | 500 |
| 2007/01/24 | 1,792 | 1,792 | 1,770 | 1,770 | -30 | -1.7% | 3,500 |
| 2007/01/23 | 1,820 | 1,820 | 1,800 | 1,800 | -20 | -1.1% | 4,500 |
| 2007/01/22 | 1,800 | 1,820 | 1,800 | 1,820 | +23 | +1.3% | 1,000 |
4501～
4550
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
