PCAの株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/27 1,486.0 1,519.0 1,486.0 1,502.0 1,502.0 2,600
2017/06/26 1,506.0 1,521.0 1,485.0 1,495.0 1,495.0 4,100
2017/06/23 1,532.0 1,532.0 1,497.0 1,506.0 1,506.0 5,100
2017/06/22 1,530.0 1,533.0 1,509.0 1,519.0 1,519.0 7,000
2017/06/21 1,502.0 1,513.0 1,495.0 1,506.0 1,506.0 4,900
2017/06/20 1,486.0 1,502.0 1,486.0 1,502.0 1,502.0 6,700
2017/06/19 1,489.0 1,489.0 1,478.0 1,483.0 1,483.0 2,100
2017/06/16 1,480.0 1,480.0 1,463.0 1,475.0 1,475.0 10,700
2017/06/15 1,475.0 1,476.0 1,457.0 1,470.0 1,470.0 4,600
2017/06/14 1,478.0 1,488.0 1,477.0 1,477.0 1,477.0 2,300
2017/06/13 1,483.0 1,489.0 1,478.0 1,478.0 1,478.0 2,400
2017/06/12 1,497.0 1,497.0 1,480.0 1,483.0 1,483.0 2,500
2017/06/09 1,492.0 1,499.0 1,489.0 1,497.0 1,497.0 3,700
2017/06/08 1,500.0 1,510.0 1,500.0 1,505.0 1,505.0 1,500
2017/06/07 1,485.0 1,500.0 1,485.0 1,497.0 1,497.0 2,600
2017/06/06 1,500.0 1,510.0 1,490.0 1,500.0 1,500.0 2,500
2017/06/05 1,501.0 1,503.0 1,497.0 1,500.0 1,500.0 1,800
2017/06/02 1,510.0 1,510.0 1,505.0 1,510.0 1,510.0 3,300
2017/06/01 1,509.0 1,522.0 1,509.0 1,515.0 1,515.0 2,500
2017/05/31 1,514.0 1,529.0 1,510.0 1,518.0 1,518.0 2,800
2017/05/30 1,537.0 1,537.0 1,528.0 1,530.0 1,530.0 1,900
2017/05/29 1,525.0 1,545.0 1,525.0 1,537.0 1,537.0 2,100
2017/05/26 1,548.0 1,551.0 1,531.0 1,531.0 1,531.0 2,700
2017/05/25 1,584.0 1,584.0 1,544.0 1,560.0 1,560.0 4,400
2017/05/24 1,542.0 1,550.0 1,541.0 1,550.0 1,550.0 2,400
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/26 1.22 63.64 0.95 2.07 1,495.0 1,495.0 4,100
2017/06/23 1.23 64.11 0.96 2.05 1,506.0 1,506.0 5,100
2017/06/22 1.24 64.66 0.96 2.04 1,519.0 1,519.0 7,000
2017/06/21 1.23 64.11 0.96 2.05 1,506.0 1,506.0 4,900
2017/06/20 1.23 63.94 0.95 2.06 1,502.0 1,502.0 6,700
2017/06/19 1.21 63.13 0.94 2.09 1,483.0 1,483.0 2,100
2017/06/16 1.21 62.79 0.94 2.10 1,475.0 1,475.0 10,700
2017/06/15 1.20 62.57 0.93 2.10 1,470.0 1,470.0 4,600
2017/06/14 1.21 62.87 0.94 2.09 1,477.0 1,477.0 2,300
2017/06/13 1.21 62.92 0.94 2.09 1,478.0 1,478.0 2,400
2017/06/12 1.21 63.13 0.94 2.09 1,483.0 1,483.0 2,500
2017/06/09 1.23 63.72 0.95 2.07 1,497.0 1,497.0 3,700
2017/06/08 1.23 64.06 0.95 2.05 1,505.0 1,505.0 1,500
2017/06/07 1.23 63.72 0.95 2.07 1,497.0 1,497.0 2,600
2017/06/06 1.23 63.85 0.95 2.06 1,500.0 1,500.0 2,500
2017/06/05 1.23 63.85 0.95 2.06 1,500.0 1,500.0 1,800
2017/06/02 1.24 64.28 0.96 2.05 1,510.0 1,510.0 3,300
2017/06/01 1.24 64.49 0.96 2.04 1,515.0 1,515.0 2,500
2017/05/31 1.24 64.62 0.96 2.04 1,518.0 1,518.0 2,800
2017/05/30 1.25 65.13 0.97 2.02 1,530.0 1,530.0 1,900
2017/05/29 1.26 65.43 0.97 2.01 1,537.0 1,537.0 2,100
2017/05/26 1.25 65.17 0.97 2.02 1,531.0 1,531.0 2,700
2017/05/25 1.28 66.41 0.99 1.98 1,560.0 1,560.0 4,400
2017/05/24 1.27 65.98 0.98 2.00 1,550.0 1,550.0 2,400
2017/05/23 1.27 65.94 0.98 2.00 1,549.0 1,549.0 3,100
« 前へ 1

ピー・シー・エー あなたの予想は?

PCAの株価時系列データ
【9629】PCA
あなたの予想を投稿してみましょう
メニュー
PCAの関連ワード
最新24時間の予想傾向(%)
買い優勢
+0.5%(前日比)

予想投稿数 比率(%)

67.4 32.6
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,225.09

+71.74

TOPIX

1,619.02

+6.80

JASDAQ

145.61

+0.52

米ドル/円

112.43

+0.58

ユーロ/円

126.97

+1.91

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック