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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 1,860 | 1,860 | 1,850 | 1,850 | +50 | +2.8% | 4,000 |
| 2006/12/07 | 1,820 | 1,820 | 1,790 | 1,800 | -20 | -1.1% | 3,500 |
| 2006/12/06 | 1,799 | 1,820 | 1,799 | 1,820 | +20 | +1.1% | 8,500 |
| 2006/12/05 | 1,797 | 1,800 | 1,797 | 1,800 | ±0 | ±0% | 3,000 |
| 2006/12/04 | 1,859 | 1,859 | 1,800 | 1,800 | -60 | -3.2% | 2,000 |
| 2006/12/01 | 1,799 | 1,860 | 1,799 | 1,860 | +60 | +3.3% | 13,500 |
| 2006/11/30 | 1,740 | 1,800 | 1,740 | 1,800 | +60 | +3.4% | 6,000 |
| 2006/11/29 | 1,735 | 1,740 | 1,735 | 1,740 | +5 | +0.3% | 5,500 |
| 2006/11/28 | 1,735 | 1,735 | 1,735 | 1,735 | ±0 | ±0% | 1,500 |
| 2006/11/27 | 1,690 | 1,736 | 1,690 | 1,735 | +85 | +5.2% | 18,500 |
| 2006/11/24 | 1,631 | 1,650 | 1,630 | 1,650 | +30 | +1.9% | 2,000 |
| 2006/11/22 | 1,660 | 1,660 | 1,620 | 1,620 | -41 | -2.5% | 1,500 |
| 2006/11/21 | 1,661 | 1,674 | 1,661 | 1,661 | -49 | -2.9% | 4,500 |
| 2006/11/20 | 1,760 | 1,760 | 1,710 | 1,710 | -50 | -2.8% | 3,500 |
| 2006/11/17 | 1,800 | 1,800 | 1,760 | 1,760 | -40 | -2.2% | 3,000 |
| 2006/11/16 | 1,829 | 1,829 | 1,800 | 1,800 | -40 | -2.2% | 4,000 |
| 2006/11/15 | 1,884 | 1,884 | 1,840 | 1,840 | -50 | -2.6% | 7,000 |
| 2006/11/14 | 1,890 | 1,890 | 1,890 | 1,890 | - | - | 1,000 |
| 2006/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/11/08 | 1,881 | 1,900 | 1,881 | 1,900 | -11 | -0.6% | 4,500 |
| 2006/11/07 | 1,910 | 1,980 | 1,910 | 1,911 | -29 | -1.5% | 5,500 |
| 2006/11/06 | 1,900 | 1,958 | 1,900 | 1,940 | +40 | +2.1% | 4,000 |
| 2006/11/02 | 1,900 | 1,900 | 1,900 | 1,900 | -20 | -1% | 6,500 |
| 2006/11/01 | 1,900 | 1,920 | 1,900 | 1,920 | +20 | +1.1% | 1,000 |
| 2006/10/31 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 15,000 |
| 2006/10/30 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 2,000 |
| 2006/10/27 | 1,920 | 1,920 | 1,900 | 1,900 | ±0 | ±0% | 2,500 |
| 2006/10/26 | 1,910 | 1,910 | 1,890 | 1,900 | -10 | -0.5% | 5,000 |
| 2006/10/25 | 1,900 | 1,910 | 1,900 | 1,910 | +10 | +0.5% | 3,000 |
| 2006/10/24 | 1,925 | 1,930 | 1,895 | 1,900 | -20 | -1% | 5,500 |
| 2006/10/23 | 1,903 | 1,924 | 1,903 | 1,920 | +20 | +1.1% | 2,000 |
| 2006/10/20 | 1,883 | 1,900 | 1,883 | 1,900 | +20 | +1.1% | 6,000 |
| 2006/10/19 | 1,870 | 1,900 | 1,870 | 1,880 | +10 | +0.5% | 3,000 |
| 2006/10/18 | 1,870 | 1,870 | 1,860 | 1,870 | ±0 | ±0% | 3,000 |
| 2006/10/17 | 1,870 | 1,870 | 1,870 | 1,870 | -30 | -1.6% | 1,500 |
| 2006/10/16 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 3,500 |
| 2006/10/13 | 1,871 | 1,900 | 1,871 | 1,900 | ±0 | ±0% | 3,500 |
| 2006/10/12 | 1,920 | 1,920 | 1,860 | 1,900 | -160 | -7.8% | 8,000 |
| 2006/10/11 | 2,060 | 2,060 | 2,060 | 2,060 | - | - | 500 |
| 2006/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/10/06 | 2,065 | 2,065 | 2,060 | 2,060 | -30 | -1.4% | 1,000 |
| 2006/10/05 | 2,060 | 2,090 | 2,060 | 2,090 | +30 | +1.5% | 1,000 |
| 2006/10/04 | 2,040 | 2,085 | 2,040 | 2,060 | +60 | +3% | 11,500 |
| 2006/10/03 | 2,025 | 2,040 | 1,960 | 2,000 | -105 | -5% | 9,500 |
| 2006/10/02 | 2,105 | 2,105 | 2,105 | 2,105 | - | - | 1,500 |
| 2006/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/09/28 | 2,130 | 2,150 | 2,130 | 2,145 | +15 | +0.7% | 18,000 |
| 2006/09/27 | 2,130 | 2,130 | 2,130 | 2,130 | - | - | 6,500 |
4501～
4550
件表示中 / 6177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 | 181,100円 | +8.9% | +6.6% | 5.25% | 19.14倍 | 1.91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 |
| ＩＴＦＯＲ | 148,900円 | +6.5% | +0.1% | 3.36% | 14.31倍 | 2.10倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ＩＧポート | 200,800円 | +9.7% | +24.5% | 0.75% | 34.42倍 | 5.14倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| 菱友システム | 601,000円 | -0.6% | +0.6% | 2.83% | 11.27倍 | 2.00倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| アイスタイル | 46,300円 | +17.7% | +68.5% | 0.22% | 19.32倍 | 3.08倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
市場注目の銘柄
チャート関連のコラム
