電算システムホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/19 | 3,665 | 3,875 | 3,605 | 3,830 | +150 | +4.1% | 983,000 |
| 2025/09/18 | 3,565 | 3,690 | 3,400 | 3,680 | +170 | +4.8% | 1,072,400 |
| 2025/09/17 | 3,460 | 3,645 | 3,325 | 3,510 | +110 | +3.2% | 888,600 |
| 2025/09/16 | 3,305 | 3,440 | 3,250 | 3,400 | +95 | +2.9% | 350,500 |
| 2025/09/12 | 3,305 | 3,340 | 3,240 | 3,305 | ±0 | ±0% | 269,800 |
| 2025/09/11 | 3,445 | 3,450 | 3,240 | 3,305 | -100 | -2.9% | 367,800 |
| 2025/09/10 | 3,345 | 3,435 | 3,290 | 3,405 | +85 | +2.6% | 256,400 |
| 2025/09/09 | 3,495 | 3,550 | 3,320 | 3,320 | -195 | -5.5% | 385,400 |
| 2025/09/08 | 3,440 | 3,515 | 3,410 | 3,515 | +25 | +0.7% | 262,100 |
| 2025/09/05 | 3,445 | 3,515 | 3,350 | 3,490 | +20 | +0.6% | 384,500 |
| 2025/09/04 | 3,490 | 3,535 | 3,415 | 3,470 | +25 | +0.7% | 468,700 |
| 2025/09/03 | 3,540 | 3,620 | 3,415 | 3,445 | -180 | -5% | 636,600 |
| 2025/09/02 | 3,800 | 3,880 | 3,560 | 3,625 | -235 | -6.1% | 1,160,000 |
| 2025/09/01 | 3,575 | 3,930 | 3,550 | 3,860 | +400 | +11.6% | 3,105,900 |
| 2025/08/29 | 3,645 | 3,665 | 3,450 | 3,460 | -145 | -4% | 1,194,100 |
| 2025/08/28 | 3,795 | 3,800 | 3,585 | 3,605 | -285 | -7.3% | 1,332,000 |
| 2025/08/27 | 4,240 | 4,300 | 3,810 | 3,890 | -245 | -5.9% | 3,147,800 |
| 2025/08/26 | 4,420 | 4,555 | 3,930 | 4,135 | -495 | -10.7% | 5,823,400 |
| 2025/08/25 | 4,980 | 5,090 | 4,155 | 4,630 | -120 | -2.5% | 8,501,000 |
| 2025/08/22 | 4,455 | 4,750 | 4,380 | 4,750 | +700 | +17.3% | 2,027,900 |
| 2025/08/21 | 3,345 | 4,050 | 3,290 | 4,050 | +700 | +20.9% | 831,800 |
| 2025/08/20 | 3,285 | 3,435 | 3,160 | 3,350 | +130 | +4% | 395,800 |
| 2025/08/19 | 3,500 | 3,580 | 3,090 | 3,220 | +20 | +0.6% | 758,300 |
| 2025/08/18 | 2,949 | 3,200 | 2,879 | 3,200 | +501 | +18.6% | 456,800 |
| 2025/08/15 | 2,709 | 2,720 | 2,681 | 2,699 | -38 | -1.4% | 17,300 |
| 2025/08/14 | 2,694 | 2,737 | 2,668 | 2,737 | +43 | +1.6% | 21,200 |
| 2025/08/13 | 2,689 | 2,714 | 2,680 | 2,694 | +29 | +1.1% | 21,900 |
| 2025/08/12 | 2,700 | 2,747 | 2,600 | 2,665 | -27 | -1% | 69,900 |
| 2025/08/08 | 2,674 | 2,696 | 2,674 | 2,692 | +5 | +0.2% | 14,100 |
| 2025/08/07 | 2,662 | 2,689 | 2,662 | 2,687 | +25 | +0.9% | 5,900 |
| 2025/08/06 | 2,649 | 2,678 | 2,637 | 2,662 | +31 | +1.2% | 9,300 |
| 2025/08/05 | 2,638 | 2,649 | 2,621 | 2,631 | -7 | -0.3% | 7,600 |
| 2025/08/04 | 2,614 | 2,654 | 2,614 | 2,638 | -21 | -0.8% | 10,900 |
| 2025/08/01 | 2,600 | 2,665 | 2,600 | 2,659 | +47 | +1.8% | 17,500 |
| 2025/07/31 | 2,579 | 2,615 | 2,579 | 2,612 | +34 | +1.3% | 10,500 |
| 2025/07/30 | 2,574 | 2,607 | 2,574 | 2,578 | -6 | -0.2% | 9,100 |
| 2025/07/29 | 2,581 | 2,598 | 2,570 | 2,584 | -5 | -0.2% | 6,600 |
| 2025/07/28 | 2,614 | 2,614 | 2,576 | 2,589 | -25 | -1% | 7,100 |
| 2025/07/25 | 2,625 | 2,650 | 2,597 | 2,614 | -9 | -0.3% | 15,000 |
| 2025/07/24 | 2,598 | 2,624 | 2,591 | 2,623 | +33 | +1.3% | 7,700 |
| 2025/07/23 | 2,594 | 2,596 | 2,564 | 2,590 | +22 | +0.9% | 11,500 |
| 2025/07/22 | 2,574 | 2,596 | 2,561 | 2,568 | -6 | -0.2% | 6,500 |
| 2025/07/18 | 2,600 | 2,610 | 2,569 | 2,574 | -8 | -0.3% | 7,100 |
| 2025/07/17 | 2,577 | 2,592 | 2,575 | 2,582 | +1 | ±0% | 3,300 |
| 2025/07/16 | 2,584 | 2,611 | 2,581 | 2,581 | -20 | -0.8% | 4,400 |
| 2025/07/15 | 2,620 | 2,620 | 2,600 | 2,601 | -1 | ±0% | 7,700 |
| 2025/07/14 | 2,608 | 2,624 | 2,597 | 2,602 | +11 | +0.4% | 8,800 |
| 2025/07/11 | 2,566 | 2,606 | 2,566 | 2,591 | +25 | +1% | 11,400 |
| 2025/07/10 | 2,588 | 2,588 | 2,561 | 2,566 | -22 | -0.9% | 14,900 |
| 2025/07/09 | 2,561 | 2,600 | 2,561 | 2,588 | +27 | +1.1% | 10,600 |
1～
50
件表示中 / 1034件
類似銘柄と比較する
現在ご覧いただいている「電算シスＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 電算シスＨＤ | 383,000円 | +10.2% | +39.3% | 2.09% | 16.18倍 | 1.78倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| ＩＴＦＯＲ | 151,400円 | +13.9% | +14.5% | 3.96% | 13.33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 |
| アイネス | 201,500円 | +6.0% | +13.6% | 2.98% | 14.98倍 | 1.07倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
| アカツキ | 280,500円 | +9.9% | +41.7% | 3.92% | 11.56倍 | 0.98倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| ＢＡＳＥ | 34,100円 | +22.7% | +23.6% | 0.00% | 31.46倍 | 2.98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 |
市場注目の銘柄
チャート関連のコラム
