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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 1,796 | 1,797 | 1,796 | 1,797 | -3 | -0.2% | 1,500 |
| 2007/01/18 | 1,791 | 1,800 | 1,791 | 1,800 | +10 | +0.6% | 1,000 |
| 2007/01/17 | 1,790 | 1,790 | 1,790 | 1,790 | -28 | -1.5% | 1,000 |
| 2007/01/16 | 1,818 | 1,818 | 1,818 | 1,818 | +17 | +0.9% | 500 |
| 2007/01/15 | 1,801 | 1,801 | 1,801 | 1,801 | - | - | 500 |
| 2007/01/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/01/09 | 1,790 | 1,790 | 1,790 | 1,790 | -55 | -3% | 500 |
| 2007/01/05 | 1,845 | 1,845 | 1,845 | 1,845 | - | - | 500 |
| 2007/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2006/12/29 | 1,875 | 1,875 | 1,875 | 1,875 | ±0 | ±0% | 1,500 |
| 2006/12/28 | 1,875 | 1,875 | 1,875 | 1,875 | +5 | +0.3% | 2,000 |
| 2006/12/27 | 1,870 | 1,870 | 1,870 | 1,870 | +21 | +1.1% | 2,500 |
| 2006/12/26 | 1,849 | 1,849 | 1,811 | 1,849 | -9 | -0.5% | 3,500 |
| 2006/12/25 | 1,870 | 1,870 | 1,810 | 1,858 | +18 | +1% | 5,500 |
| 2006/12/22 | 1,780 | 1,840 | 1,760 | 1,840 | +120 | +7% | 14,000 |
| 2006/12/21 | 1,691 | 1,720 | 1,691 | 1,720 | +59 | +3.6% | 11,500 |
| 2006/12/20 | 1,652 | 1,670 | 1,652 | 1,661 | -49 | -2.9% | 6,000 |
| 2006/12/19 | 1,739 | 1,739 | 1,710 | 1,710 | -30 | -1.7% | 10,000 |
| 2006/12/18 | 1,795 | 1,795 | 1,740 | 1,740 | -55 | -3.1% | 2,500 |
| 2006/12/15 | 1,796 | 1,796 | 1,730 | 1,795 | -1 | -0.1% | 27,000 |
| 2006/12/14 | 1,795 | 1,796 | 1,780 | 1,796 | -14 | -0.8% | 3,500 |
| 2006/12/13 | 1,800 | 1,810 | 1,800 | 1,810 | +10 | +0.6% | 20,500 |
| 2006/12/12 | 1,830 | 1,830 | 1,800 | 1,800 | -60 | -3.2% | 7,000 |
| 2006/12/11 | 1,850 | 1,860 | 1,830 | 1,860 | +10 | +0.5% | 6,500 |
| 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 |
4551～
4600
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
