電算の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 1,489 | 1,493 | 1,486 | 1,492 | +3 | +0.2% | 2,000 |
| 2024/05/20 | 1,487 | 1,489 | 1,485 | 1,489 | -1 | -0.1% | 4,000 |
| 2024/05/17 | 1,488 | 1,493 | 1,487 | 1,490 | +1 | +0.1% | 6,700 |
| 2024/05/16 | 1,492 | 1,497 | 1,488 | 1,489 | -5 | -0.3% | 2,600 |
| 2024/05/15 | 1,496 | 1,496 | 1,494 | 1,494 | -2 | -0.1% | 3,000 |
| 2024/05/14 | 1,495 | 1,496 | 1,488 | 1,496 | +9 | +0.6% | 2,300 |
| 2024/05/13 | 1,488 | 1,495 | 1,487 | 1,487 | -1 | -0.1% | 3,300 |
| 2024/05/10 | 1,485 | 1,499 | 1,485 | 1,488 | -1 | -0.1% | 4,600 |
| 2024/05/09 | 1,484 | 1,493 | 1,484 | 1,489 | +6 | +0.4% | 6,500 |
| 2024/05/08 | 1,492 | 1,493 | 1,481 | 1,483 | -5 | -0.3% | 5,100 |
| 2024/05/07 | 1,491 | 1,494 | 1,487 | 1,488 | ±0 | ±0% | 5,300 |
| 2024/05/02 | 1,493 | 1,494 | 1,488 | 1,488 | -6 | -0.4% | 2,100 |
| 2024/05/01 | 1,487 | 1,497 | 1,487 | 1,494 | +3 | +0.2% | 12,600 |
| 2024/04/30 | 1,486 | 1,494 | 1,486 | 1,491 | +11 | +0.7% | 13,900 |
| 2024/04/26 | 1,490 | 1,495 | 1,480 | 1,480 | -10 | -0.7% | 25,700 |
| 2024/04/25 | 1,497 | 1,497 | 1,490 | 1,490 | -1 | -0.1% | 6,200 |
| 2024/04/24 | 1,491 | 1,496 | 1,491 | 1,491 | ±0 | ±0% | 2,800 |
| 2024/04/23 | 1,496 | 1,497 | 1,491 | 1,491 | ±0 | ±0% | 1,600 |
| 2024/04/22 | 1,491 | 1,497 | 1,491 | 1,491 | ±0 | ±0% | 9,800 |
| 2024/04/19 | 1,490 | 1,498 | 1,490 | 1,491 | -3 | -0.2% | 2,300 |
| 2024/04/18 | 1,503 | 1,503 | 1,490 | 1,494 | +3 | +0.2% | 4,100 |
| 2024/04/17 | 1,504 | 1,504 | 1,491 | 1,491 | ±0 | ±0% | 1,900 |
| 2024/04/16 | 1,490 | 1,497 | 1,490 | 1,491 | +1 | +0.1% | 2,900 |
| 2024/04/15 | 1,492 | 1,495 | 1,490 | 1,490 | -5 | -0.3% | 4,200 |
| 2024/04/12 | 1,501 | 1,505 | 1,495 | 1,495 | -2 | -0.1% | 2,900 |
| 2024/04/11 | 1,497 | 1,504 | 1,493 | 1,497 | +1 | +0.1% | 3,300 |
| 2024/04/10 | 1,500 | 1,505 | 1,495 | 1,496 | -4 | -0.3% | 5,200 |
| 2024/04/09 | 1,499 | 1,507 | 1,495 | 1,500 | ±0 | ±0% | 2,100 |
| 2024/04/08 | 1,498 | 1,505 | 1,498 | 1,500 | ±0 | ±0% | 3,300 |
| 2024/04/05 | 1,507 | 1,507 | 1,497 | 1,500 | -7 | -0.5% | 2,100 |
| 2024/04/04 | 1,506 | 1,510 | 1,501 | 1,507 | +5 | +0.3% | 2,200 |
| 2024/04/03 | 1,495 | 1,509 | 1,495 | 1,502 | +2 | +0.1% | 3,900 |
| 2024/04/02 | 1,498 | 1,509 | 1,498 | 1,500 | +2 | +0.1% | 4,700 |
| 2024/04/01 | 1,499 | 1,505 | 1,498 | 1,498 | -1 | -0.1% | 1,800 |
| 2024/03/29 | 1,495 | 1,513 | 1,495 | 1,499 | +4 | +0.3% | 6,800 |
| 2024/03/28 | 1,490 | 1,507 | 1,490 | 1,495 | -15 | -1% | 6,000 |
| 2024/03/27 | 1,503 | 1,510 | 1,503 | 1,510 | +4 | +0.3% | 7,400 |
| 2024/03/26 | 1,507 | 1,509 | 1,503 | 1,506 | -4 | -0.3% | 4,500 |
| 2024/03/25 | 1,510 | 1,510 | 1,507 | 1,510 | +1 | +0.1% | 6,000 |
| 2024/03/22 | 1,508 | 1,509 | 1,507 | 1,509 | ±0 | ±0% | 3,600 |
| 2024/03/21 | 1,507 | 1,509 | 1,504 | 1,509 | +3 | +0.2% | 5,500 |
| 2024/03/19 | 1,507 | 1,507 | 1,502 | 1,506 | -1 | -0.1% | 1,200 |
| 2024/03/18 | 1,505 | 1,507 | 1,501 | 1,507 | +8 | +0.5% | 1,600 |
| 2024/03/15 | 1,503 | 1,503 | 1,495 | 1,499 | -4 | -0.3% | 2,200 |
| 2024/03/14 | 1,500 | 1,504 | 1,498 | 1,503 | +2 | +0.1% | 4,800 |
| 2024/03/13 | 1,503 | 1,503 | 1,496 | 1,501 | +1 | +0.1% | 1,900 |
| 2024/03/12 | 1,496 | 1,500 | 1,495 | 1,500 | +6 | +0.4% | 800 |
| 2024/03/11 | 1,500 | 1,509 | 1,494 | 1,494 | -4 | -0.3% | 5,600 |
| 2024/03/08 | 1,497 | 1,506 | 1,495 | 1,498 | -8 | -0.5% | 3,400 |
| 2024/03/07 | 1,501 | 1,509 | 1,500 | 1,506 | +2 | +0.1% | 1,900 |
1～
50
件表示中 / 3403件
類似銘柄と比較する
現在ご覧いただいている「電 算」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 |
|---|---|---|---|---|---|---|---|---|
| 電 算 | 149,000円 | +10.2% | +10.3% | 2.48% | 9.18倍 | 0.80倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| サイトリ細研 | 96,800円 | -17.7% | - | 0.00% | 83.89倍 | 3.35倍 |
|
細胞治療サービスを主軸に据え立ち上げ急ぐ。医療機器・消耗品販売も。ホテル金沢は売却 |
| アエリア | 36,600円 | +1.5% | -6.9% | 1.37% | 16.31倍 | 0.86倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| 応用技術 | 153,600円 | +5.1% | -13.2% | 1.95% | 13.97倍 | 1.77倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| 両毛シス | 244,400円 | +4.6% | -19.3% | 1.64% | 8.55倍 | 0.69倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
