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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 2,840 | 2,868 | 2,815 | 2,863 | +33 | +1.2% | 54,700 |
| 2023/08/25 | 2,761 | 2,830 | 2,753 | 2,830 | +56 | +2% | 50,100 |
| 2023/08/24 | 2,701 | 2,806 | 2,701 | 2,774 | +77 | +2.9% | 82,800 |
| 2023/08/23 | 2,700 | 2,724 | 2,684 | 2,697 | +5 | +0.2% | 38,200 |
| 2023/08/22 | 2,735 | 2,767 | 2,688 | 2,692 | -19 | -0.7% | 58,600 |
| 2023/08/21 | 2,668 | 2,726 | 2,661 | 2,711 | +43 | +1.6% | 59,200 |
| 2023/08/18 | 2,660 | 2,702 | 2,632 | 2,668 | -5 | -0.2% | 52,500 |
| 2023/08/17 | 2,688 | 2,688 | 2,645 | 2,673 | +1 | ±0% | 72,100 |
| 2023/08/16 | 2,696 | 2,696 | 2,652 | 2,672 | -24 | -0.9% | 84,300 |
| 2023/08/15 | 2,640 | 2,739 | 2,630 | 2,696 | +65 | +2.5% | 164,200 |
| 2023/08/14 | 2,716 | 2,744 | 2,610 | 2,631 | -474 | -15.3% | 485,600 |
| 2023/08/10 | 3,200 | 3,215 | 3,095 | 3,105 | -130 | -4% | 68,400 |
| 2023/08/09 | 3,265 | 3,265 | 3,215 | 3,235 | -30 | -0.9% | 23,600 |
| 2023/08/08 | 3,265 | 3,310 | 3,265 | 3,265 | ±0 | ±0% | 20,600 |
| 2023/08/07 | 3,280 | 3,295 | 3,250 | 3,265 | +10 | +0.3% | 22,100 |
| 2023/08/04 | 3,250 | 3,285 | 3,235 | 3,255 | ±0 | ±0% | 19,300 |
| 2023/08/03 | 3,335 | 3,355 | 3,250 | 3,255 | -120 | -3.6% | 36,400 |
| 2023/08/02 | 3,360 | 3,410 | 3,330 | 3,375 | -25 | -0.7% | 44,000 |
| 2023/08/01 | 3,280 | 3,415 | 3,280 | 3,400 | +120 | +3.7% | 56,000 |
| 2023/07/31 | 3,280 | 3,310 | 3,250 | 3,280 | +50 | +1.5% | 46,100 |
| 2023/07/28 | 3,190 | 3,230 | 3,145 | 3,230 | +5 | +0.2% | 108,400 |
| 2023/07/27 | 3,245 | 3,275 | 3,200 | 3,225 | +25 | +0.8% | 30,600 |
| 2023/07/26 | 3,165 | 3,220 | 3,145 | 3,200 | +35 | +1.1% | 24,000 |
| 2023/07/25 | 3,170 | 3,185 | 3,145 | 3,165 | -5 | -0.2% | 21,800 |
| 2023/07/24 | 3,195 | 3,210 | 3,160 | 3,170 | +10 | +0.3% | 17,000 |
| 2023/07/21 | 3,215 | 3,215 | 3,155 | 3,160 | -55 | -1.7% | 29,700 |
| 2023/07/20 | 3,270 | 3,270 | 3,210 | 3,215 | -65 | -2% | 15,800 |
| 2023/07/19 | 3,280 | 3,295 | 3,250 | 3,280 | +40 | +1.2% | 23,000 |
| 2023/07/18 | 3,290 | 3,295 | 3,210 | 3,240 | -15 | -0.5% | 23,300 |
| 2023/07/14 | 3,315 | 3,325 | 3,215 | 3,255 | +10 | +0.3% | 38,000 |
| 2023/07/13 | 3,175 | 3,260 | 3,160 | 3,245 | +110 | +3.5% | 35,800 |
| 2023/07/12 | 3,185 | 3,195 | 3,130 | 3,135 | -50 | -1.6% | 39,200 |
| 2023/07/11 | 3,120 | 3,210 | 3,115 | 3,185 | +80 | +2.6% | 49,500 |
| 2023/07/10 | 3,095 | 3,170 | 3,090 | 3,105 | +10 | +0.3% | 44,400 |
| 2023/07/07 | 3,090 | 3,160 | 3,075 | 3,095 | -45 | -1.4% | 55,300 |
| 2023/07/06 | 3,155 | 3,165 | 3,105 | 3,140 | -65 | -2% | 51,100 |
| 2023/07/05 | 3,205 | 3,220 | 3,185 | 3,205 | -25 | -0.8% | 30,900 |
| 2023/07/04 | 3,255 | 3,275 | 3,230 | 3,230 | -65 | -2% | 33,400 |
| 2023/07/03 | 3,290 | 3,355 | 3,290 | 3,295 | +5 | +0.2% | 21,600 |
| 2023/06/30 | 3,300 | 3,305 | 3,255 | 3,290 | -10 | -0.3% | 28,200 |
| 2023/06/29 | 3,360 | 3,380 | 3,280 | 3,300 | -15 | -0.5% | 36,500 |
| 2023/06/28 | 3,300 | 3,315 | 3,250 | 3,315 | +80 | +2.5% | 66,700 |
| 2023/06/27 | 3,265 | 3,275 | 3,195 | 3,235 | -45 | -1.4% | 28,600 |
| 2023/06/26 | 3,300 | 3,330 | 3,210 | 3,280 | -50 | -1.5% | 92,000 |
| 2023/06/23 | 3,455 | 3,485 | 3,290 | 3,330 | -115 | -3.3% | 103,900 |
| 2023/06/22 | 3,510 | 3,510 | 3,435 | 3,445 | -35 | -1% | 23,400 |
| 2023/06/21 | 3,465 | 3,535 | 3,465 | 3,480 | -20 | -0.6% | 30,500 |
| 2023/06/20 | 3,540 | 3,570 | 3,490 | 3,500 | -75 | -2.1% | 25,500 |
| 2023/06/19 | 3,550 | 3,580 | 3,525 | 3,575 | +30 | +0.8% | 26,300 |
| 2023/06/16 | 3,455 | 3,550 | 3,425 | 3,545 | +90 | +2.6% | 46,700 |
401～
450
件表示中 / 929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 | 251,700円 | +10.2% | +39.3% | 3.18% | 10.61倍 | 1.22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 |
| ダイナミクマ | 113,300円 | +27.0% | - | 0.00% | - | 7.02倍 |
|
- |
| メディアドゥ | 174,300円 | +4.0% | +14.4% | 2.29% | 13.20倍 | 1.50倍 |
|
電子書籍取り次ぎで国内首位。コミック軸に独自配信・ストア運営システム強み。海外事業育成 |
| インテリＷ | 101,000円 | +10.2% | +10.5% | 3.47% | 16.63倍 | 2.90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 |
| ソースネクスト | 18,900円 | +5.9% | - | 0.00% | - | 3.62倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
市場注目の銘柄
チャート関連のコラム
