KabuInsight

ピー・シー・エー

9629
プライム/情報･通信業/PCA CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,808.01,816.01,790.01,790.0-33.0-1.81%80,100
2026-03-121,830.01,833.01,810.01,823.0-15.0-0.82%94,100
2026-03-111,870.01,879.01,838.01,838.0-32.0-1.71%124,600
2026-03-101,902.01,902.01,866.01,870.0-13.0-0.69%53,300
2026-03-091,851.01,890.01,846.01,883.0-8.0-0.42%67,500
2026-03-061,883.01,896.01,874.01,891.0-4.0-0.21%28,900
2026-03-051,907.01,913.01,886.01,895.0+37.0+1.99%38,000
2026-03-041,898.01,898.01,845.01,858.0-55.0-2.88%82,000
2026-03-031,940.01,940.01,913.01,913.0-25.0-1.29%40,800
2026-03-021,960.01,965.01,930.01,938.0-31.0-1.57%44,300
2026-02-271,959.01,969.01,951.01,969.0+9.0+0.46%34,000
2026-02-261,960.01,976.01,900.01,960.0+20.0+1.03%161,200
2026-02-251,960.01,960.01,936.01,940.0-11.0-0.56%37,500
2026-02-241,940.01,956.01,935.01,951.0+12.0+0.62%27,400
2026-02-201,938.01,945.01,929.01,939.0-9.0-0.46%24,200
2026-02-191,951.01,957.01,938.01,948.0+6.0+0.31%17,800
2026-02-181,942.01,947.01,938.01,942.0+1.0+0.05%12,600
2026-02-171,930.01,948.01,922.01,941.0+11.0+0.57%31,600
2026-02-161,926.01,936.01,921.01,930.0+4.0+0.21%22,400
2026-02-131,945.01,949.01,922.01,926.0-30.0-1.53%36,000
2026-02-121,955.01,961.01,941.01,956.0+2.0+0.10%41,600
2026-02-101,940.01,968.01,928.01,954.0+17.0+0.88%26,300
2026-02-091,950.01,951.01,925.01,937.0+3.0+0.16%40,700
2026-02-061,927.01,945.01,915.01,934.0-11.0-0.57%43,300
2026-02-051,939.01,958.01,938.01,945.0-4.0-0.21%28,800
2026-02-041,952.01,960.01,936.01,949.0-2.0-0.10%42,100
2026-02-031,938.01,960.01,927.01,951.0+12.0+0.62%24,200
2026-02-021,961.01,973.01,932.01,939.0-4.0-0.21%40,300
2026-01-301,945.01,950.01,916.01,943.0+30.0+1.57%28,400
2026-01-291,930.01,944.01,905.01,913.0-19.0-0.98%32,000
2026-01-281,950.01,952.01,932.01,932.0-16.0-0.82%19,200
2026-01-271,964.01,966.01,938.01,948.0-10.0-0.51%23,000
2026-01-261,980.01,980.01,951.01,958.0-22.0-1.11%28,300
2026-01-231,991.02,009.01,978.01,980.0-4.0-0.20%29,700
2026-01-221,959.01,992.01,959.01,984.0+41.0+2.11%23,100
2026-01-211,966.01,966.01,934.01,943.0-29.0-1.47%56,600
2026-01-201,993.01,995.01,969.01,972.0-17.0-0.85%26,400
2026-01-191,999.01,999.01,982.01,989.00.00.00%17,200
2026-01-161,980.01,993.01,970.01,989.0+17.0+0.86%21,100
2026-01-151,975.01,979.01,969.01,972.0-7.0-0.35%27,600
2026-01-141,971.01,979.01,965.01,979.0+14.0+0.71%15,800
2026-01-131,975.01,975.01,959.01,965.0+12.0+0.61%24,300
2026-01-091,950.01,961.01,950.01,953.0+14.0+0.72%14,700
2026-01-081,938.01,950.01,935.01,939.0+1.0+0.05%15,100
2026-01-071,930.01,950.01,920.01,938.0+8.0+0.41%15,700
2026-01-061,917.01,930.01,908.01,930.0+24.0+1.26%18,300
2026-01-051,930.01,933.01,901.01,906.0-12.0-0.63%24,900
2025-12-301,951.01,951.01,918.01,918.0-23.0-1.18%17,600
2025-12-291,944.01,944.01,917.01,941.0+36.0+1.89%24,200
2025-12-261,915.01,915.01,896.01,905.0+5.0+0.26%12,500
2025-12-251,898.01,902.01,888.01,900.0+4.0+0.21%10,100
2025-12-241,900.01,910.01,889.01,896.0-4.0-0.21%19,100
2025-12-231,888.01,901.01,886.01,900.0+20.0+1.06%37,400
2025-12-221,882.01,887.01,872.01,880.0+9.0+0.48%20,600
2025-12-191,873.01,880.01,839.01,871.0+8.0+0.43%50,800
2025-12-181,848.01,868.01,845.01,863.0+15.0+0.81%15,000
2025-12-171,838.01,858.01,838.01,848.0+13.0+0.71%19,500
2025-12-161,844.01,846.01,828.01,835.0-4.0-0.22%20,000
2025-12-151,820.01,843.01,814.01,839.0+22.0+1.21%15,800
2025-12-121,824.01,831.01,816.01,817.0+7.0+0.39%18,300
2025-12-111,842.01,842.01,807.01,810.0-32.0-1.74%25,200
2025-12-101,843.01,848.01,834.01,842.0+7.0+0.38%13,600
2025-12-091,824.01,835.01,815.01,835.0+11.0+0.60%17,600
2025-12-081,799.01,824.01,798.01,824.0+33.0+1.84%21,400
2025-12-051,802.01,804.01,785.01,791.0-5.0-0.28%23,600
2025-12-041,771.01,796.01,767.01,796.0+27.0+1.53%20,900
2025-12-031,790.01,790.01,769.01,769.0-19.0-1.06%50,000
2025-12-021,802.01,808.01,788.01,788.0-14.0-0.78%30,300
2025-12-011,835.01,835.01,801.01,802.0-25.0-1.37%27,100
2025-11-281,814.01,827.01,807.01,827.0+18.0+1.00%21,700
2025-11-271,802.01,816.01,795.01,809.0+9.0+0.50%31,700
2025-11-261,796.01,804.01,792.01,800.0+4.0+0.22%18,400
2025-11-251,814.01,815.01,792.01,796.0-13.0-0.72%23,700
2025-11-211,779.01,809.01,779.01,809.0+30.0+1.69%37,200
2025-11-201,786.01,794.01,777.01,779.0+5.0+0.28%29,900
2025-11-191,770.01,784.01,765.01,774.0+6.0+0.34%18,700
2025-11-181,790.01,792.01,766.01,768.0-17.0-0.95%37,300
2025-11-171,798.01,800.01,785.01,785.0-7.0-0.39%28,100
2025-11-141,819.01,820.01,792.01,792.0-24.0-1.32%38,100
2025-11-131,823.01,835.01,809.01,816.0-8.0-0.44%16,200
2025-11-121,798.01,824.01,797.01,824.0+32.0+1.79%37,100
2025-11-111,797.01,802.01,780.01,792.0-3.0-0.17%22,900
2025-11-101,795.01,800.01,788.01,795.0+1.0+0.06%14,500
2025-11-071,775.01,797.01,775.01,794.0+12.0+0.67%17,600
2025-11-061,778.01,800.01,772.01,782.0+5.0+0.28%31,300
2025-11-051,785.01,790.01,758.01,777.0-8.0-0.45%37,600
2025-11-041,802.01,806.01,782.01,785.0+2.0+0.11%37,700
2025-10-311,765.01,796.01,758.01,783.0+17.0+0.96%43,800
2025-10-301,771.01,797.01,751.01,766.0-14.0-0.79%70,200
2025-10-291,850.01,850.01,765.01,780.0-176.0-9.00%200,600
2025-10-282,020.02,020.01,951.01,956.0-44.0-2.20%34,300
2025-10-271,976.02,016.01,976.02,000.0+27.0+1.37%24,900
2025-10-241,987.01,990.01,963.01,973.0+4.0+0.20%15,900
2025-10-231,973.01,981.01,960.01,969.0-54.0-2.67%19,100
2025-10-221,934.02,023.01,928.02,023.0+89.0+4.60%45,000
2025-10-211,942.01,947.01,924.01,934.0+7.0+0.36%13,800
2025-10-201,950.01,950.01,916.01,927.0+12.0+0.63%9,500
2025-10-171,948.01,948.01,910.01,915.0-26.0-1.34%19,100
2025-10-161,950.01,965.01,941.01,941.0-22.0-1.12%8,500
2025-10-151,923.01,973.01,923.01,963.0+40.0+2.08%18,100
2025-10-141,951.01,966.01,921.01,923.0-41.0-2.09%24,200
2025-10-101,957.01,976.01,947.01,964.0-13.0-0.66%36,600
2025-10-091,947.01,980.01,935.01,977.0+29.0+1.49%33,900
2025-10-081,960.01,969.01,947.01,948.0-12.0-0.61%12,200
2025-10-071,968.01,977.01,948.01,960.0-10.0-0.51%13,300
2025-10-061,970.01,974.01,952.01,970.0+40.0+2.07%25,200
2025-10-031,930.01,961.01,930.01,930.0-3.0-0.16%17,300
2025-10-021,934.01,955.01,933.01,933.0-7.0-0.36%15,600
2025-10-011,984.01,991.01,940.01,940.0-58.0-2.90%28,400
2025-09-301,990.02,017.01,975.01,998.0+3.0+0.15%16,700
2025-09-292,025.02,025.01,993.01,995.0-35.0-1.72%20,400
2025-09-262,040.02,040.02,010.02,030.0-17.0-0.83%31,500
2025-09-252,027.02,084.02,027.02,047.0+23.0+1.14%61,800
2025-09-242,010.02,033.01,982.02,024.0+30.0+1.50%39,000
2025-09-221,981.02,012.01,976.01,994.0+11.0+0.55%32,200
2025-09-191,946.01,983.01,935.01,983.0+46.0+2.37%37,100
2025-09-181,958.01,958.01,933.01,937.0-7.0-0.36%19,500
2025-09-171,959.01,960.01,944.01,944.0-21.0-1.07%21,500
2025-09-161,986.01,986.01,956.01,965.0-1.0-0.05%13,600
2025-09-121,989.01,989.01,953.01,966.0——21,600

直近120営業日分を表示