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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,370 | 2,377 | 2,341 | 2,341 | -9 | -0.4% | 11,100 |
| 2025/01/20 | 2,343 | 2,384 | 2,343 | 2,350 | +9 | +0.4% | 6,400 |
| 2025/01/17 | 2,421 | 2,421 | 2,340 | 2,341 | -87 | -3.6% | 15,200 |
| 2025/01/16 | 2,430 | 2,465 | 2,421 | 2,428 | -12 | -0.5% | 14,100 |
| 2025/01/15 | 2,409 | 2,440 | 2,403 | 2,440 | +56 | +2.3% | 15,000 |
| 2025/01/14 | 2,389 | 2,400 | 2,375 | 2,384 | -5 | -0.2% | 13,700 |
| 2025/01/10 | 2,419 | 2,419 | 2,385 | 2,389 | -13 | -0.5% | 6,900 |
| 2025/01/09 | 2,391 | 2,416 | 2,384 | 2,402 | +9 | +0.4% | 10,900 |
| 2025/01/08 | 2,437 | 2,437 | 2,393 | 2,393 | -44 | -1.8% | 10,400 |
| 2025/01/07 | 2,462 | 2,467 | 2,425 | 2,437 | -25 | -1% | 10,800 |
| 2025/01/06 | 2,518 | 2,523 | 2,452 | 2,462 | -56 | -2.2% | 20,700 |
| 2024/12/30 | 2,438 | 2,544 | 2,426 | 2,518 | +80 | +3.3% | 34,200 |
| 2024/12/27 | 2,371 | 2,438 | 2,371 | 2,438 | +33 | +1.4% | 42,200 |
| 2024/12/26 | 2,386 | 2,411 | 2,386 | 2,405 | +8 | +0.3% | 71,100 |
| 2024/12/25 | 2,400 | 2,408 | 2,380 | 2,397 | -3 | -0.1% | 28,700 |
| 2024/12/24 | 2,391 | 2,400 | 2,382 | 2,400 | +25 | +1.1% | 25,100 |
| 2024/12/23 | 2,372 | 2,381 | 2,369 | 2,375 | +3 | +0.1% | 34,000 |
| 2024/12/20 | 2,422 | 2,431 | 2,372 | 2,372 | -61 | -2.5% | 35,400 |
| 2024/12/19 | 2,390 | 2,433 | 2,390 | 2,433 | +8 | +0.3% | 31,700 |
| 2024/12/18 | 2,415 | 2,434 | 2,405 | 2,425 | +10 | +0.4% | 32,700 |
| 2024/12/17 | 2,425 | 2,432 | 2,398 | 2,415 | -17 | -0.7% | 31,500 |
| 2024/12/16 | 2,454 | 2,459 | 2,425 | 2,432 | -18 | -0.7% | 24,200 |
| 2024/12/13 | 2,440 | 2,461 | 2,440 | 2,450 | +1 | ±0% | 19,900 |
| 2024/12/12 | 2,479 | 2,479 | 2,445 | 2,449 | +5 | +0.2% | 18,100 |
| 2024/12/11 | 2,450 | 2,460 | 2,437 | 2,444 | -2 | -0.1% | 15,900 |
| 2024/12/10 | 2,466 | 2,472 | 2,440 | 2,446 | -13 | -0.5% | 22,700 |
| 2024/12/09 | 2,457 | 2,480 | 2,456 | 2,459 | +5 | +0.2% | 21,100 |
| 2024/12/06 | 2,463 | 2,475 | 2,439 | 2,454 | -19 | -0.8% | 15,200 |
| 2024/12/05 | 2,477 | 2,486 | 2,460 | 2,473 | -3 | -0.1% | 14,900 |
| 2024/12/04 | 2,477 | 2,497 | 2,468 | 2,476 | +1 | ±0% | 11,800 |
| 2024/12/03 | 2,483 | 2,489 | 2,461 | 2,475 | +10 | +0.4% | 13,400 |
| 2024/12/02 | 2,482 | 2,482 | 2,461 | 2,465 | -18 | -0.7% | 11,700 |
| 2024/11/29 | 2,502 | 2,512 | 2,482 | 2,483 | -19 | -0.8% | 11,400 |
| 2024/11/28 | 2,490 | 2,508 | 2,475 | 2,502 | +8 | +0.3% | 8,900 |
| 2024/11/27 | 2,515 | 2,518 | 2,473 | 2,494 | -24 | -1% | 11,500 |
| 2024/11/26 | 2,505 | 2,538 | 2,503 | 2,518 | +16 | +0.6% | 6,600 |
| 2024/11/25 | 2,550 | 2,559 | 2,502 | 2,502 | -44 | -1.7% | 10,600 |
| 2024/11/22 | 2,500 | 2,549 | 2,500 | 2,546 | +46 | +1.8% | 10,500 |
| 2024/11/21 | 2,484 | 2,509 | 2,484 | 2,500 | +16 | +0.6% | 9,000 |
| 2024/11/20 | 2,501 | 2,507 | 2,471 | 2,484 | -16 | -0.6% | 7,000 |
| 2024/11/19 | 2,500 | 2,510 | 2,485 | 2,500 | ±0 | ±0% | 9,100 |
| 2024/11/18 | 2,491 | 2,500 | 2,477 | 2,500 | ±0 | ±0% | 6,500 |
| 2024/11/15 | 2,505 | 2,511 | 2,492 | 2,500 | +9 | +0.4% | 9,300 |
| 2024/11/14 | 2,545 | 2,588 | 2,491 | 2,491 | -54 | -2.1% | 15,500 |
| 2024/11/13 | 2,438 | 2,549 | 2,438 | 2,545 | +87 | +3.5% | 26,600 |
| 2024/11/12 | 2,510 | 2,555 | 2,456 | 2,458 | -97 | -3.8% | 44,000 |
| 2024/11/11 | 2,691 | 2,732 | 2,510 | 2,555 | -154 | -5.7% | 34,900 |
| 2024/11/08 | 2,718 | 2,722 | 2,701 | 2,709 | -9 | -0.3% | 9,100 |
| 2024/11/07 | 2,631 | 2,718 | 2,631 | 2,718 | +87 | +3.3% | 11,500 |
| 2024/11/06 | 2,627 | 2,632 | 2,607 | 2,631 | +15 | +0.6% | 9,600 |
51～
100
件表示中 / 920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 | 221,500円 | +10.2% | +39.3% | 3.61% | 9.34倍 | 1.07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 |
| アイネット | 157,400円 | +4.6% | -14.8% | 3.56% | 10.92倍 | 1.30倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| インテリＷ | 89,500円 | +10.2% | +10.5% | 3.91% | 14.74倍 | 2.57倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| セレス | 188,000円 | +10.8% | +27.0% | 3.19% | 10.30倍 | 1.94倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
| 出前館 | 20,600円 | +5.1% | - | 0.00% | 20600.00倍 | 0.63倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
市場注目の銘柄
チャート関連のコラム
