都築電気の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,410 | 2,440 | 2,410 | 2,428 | +18 | +0.7% | 9,500 |
| 2024/11/21 | 2,464 | 2,476 | 2,410 | 2,410 | -40 | -1.6% | 11,200 |
| 2024/11/20 | 2,443 | 2,455 | 2,430 | 2,450 | +12 | +0.5% | 6,300 |
| 2024/11/19 | 2,445 | 2,475 | 2,434 | 2,438 | -7 | -0.3% | 12,100 |
| 2024/11/18 | 2,455 | 2,480 | 2,443 | 2,445 | -23 | -0.9% | 9,500 |
| 2024/11/15 | 2,447 | 2,498 | 2,447 | 2,468 | +50 | +2.1% | 25,400 |
| 2024/11/14 | 2,450 | 2,450 | 2,417 | 2,418 | -22 | -0.9% | 8,400 |
| 2024/11/13 | 2,460 | 2,477 | 2,432 | 2,440 | -2 | -0.1% | 17,100 |
| 2024/11/12 | 2,435 | 2,476 | 2,435 | 2,442 | +7 | +0.3% | 14,500 |
| 2024/11/11 | 2,413 | 2,435 | 2,405 | 2,435 | +23 | +1% | 16,200 |
| 2024/11/08 | 2,497 | 2,499 | 2,400 | 2,412 | -63 | -2.5% | 23,300 |
| 2024/11/07 | 2,419 | 2,499 | 2,419 | 2,475 | +56 | +2.3% | 26,600 |
| 2024/11/06 | 2,455 | 2,468 | 2,416 | 2,419 | -12 | -0.5% | 14,300 |
| 2024/11/05 | 2,405 | 2,431 | 2,388 | 2,431 | +23 | +1% | 24,500 |
| 2024/11/01 | 2,470 | 2,470 | 2,394 | 2,408 | -93 | -3.7% | 27,600 |
| 2024/10/31 | 2,563 | 2,620 | 2,479 | 2,501 | -62 | -2.4% | 47,800 |
| 2024/10/30 | 2,589 | 2,600 | 2,549 | 2,563 | -26 | -1% | 150,400 |
| 2024/10/29 | 2,560 | 2,591 | 2,559 | 2,589 | +31 | +1.2% | 28,200 |
| 2024/10/28 | 2,519 | 2,565 | 2,473 | 2,558 | +46 | +1.8% | 40,800 |
| 2024/10/25 | 2,520 | 2,520 | 2,492 | 2,512 | -3 | -0.1% | 25,500 |
| 2024/10/24 | 2,512 | 2,540 | 2,491 | 2,515 | +4 | +0.2% | 33,600 |
| 2024/10/23 | 2,477 | 2,555 | 2,477 | 2,511 | +34 | +1.4% | 55,900 |
| 2024/10/22 | 2,428 | 2,480 | 2,428 | 2,477 | +56 | +2.3% | 50,600 |
| 2024/10/21 | 2,369 | 2,434 | 2,347 | 2,421 | +79 | +3.4% | 50,600 |
| 2024/10/18 | 2,307 | 2,379 | 2,292 | 2,342 | +35 | +1.5% | 37,700 |
| 2024/10/17 | 2,293 | 2,314 | 2,291 | 2,307 | +11 | +0.5% | 10,800 |
| 2024/10/16 | 2,277 | 2,315 | 2,265 | 2,296 | +18 | +0.8% | 20,800 |
| 2024/10/15 | 2,263 | 2,287 | 2,261 | 2,278 | +17 | +0.8% | 18,600 |
| 2024/10/11 | 2,292 | 2,296 | 2,261 | 2,261 | -9 | -0.4% | 15,500 |
| 2024/10/10 | 2,289 | 2,289 | 2,269 | 2,270 | -30 | -1.3% | 16,500 |
| 2024/10/09 | 2,281 | 2,300 | 2,270 | 2,300 | +19 | +0.8% | 14,200 |
| 2024/10/08 | 2,270 | 2,300 | 2,270 | 2,281 | +2 | +0.1% | 18,500 |
| 2024/10/07 | 2,292 | 2,292 | 2,264 | 2,279 | +26 | +1.2% | 15,900 |
| 2024/10/04 | 2,244 | 2,274 | 2,241 | 2,253 | +30 | +1.3% | 18,600 |
| 2024/10/03 | 2,233 | 2,239 | 2,220 | 2,223 | +22 | +1% | 14,200 |
| 2024/10/02 | 2,202 | 2,237 | 2,197 | 2,201 | -15 | -0.7% | 21,100 |
| 2024/10/01 | 2,201 | 2,225 | 2,189 | 2,216 | +16 | +0.7% | 30,100 |
| 2024/09/30 | 2,200 | 2,247 | 2,192 | 2,200 | -73 | -3.2% | 30,500 |
| 2024/09/27 | 2,270 | 2,279 | 2,246 | 2,273 | -49 | -2.1% | 102,100 |
| 2024/09/26 | 2,285 | 2,322 | 2,265 | 2,322 | +53 | +2.3% | 172,800 |
| 2024/09/25 | 2,277 | 2,284 | 2,254 | 2,269 | -10 | -0.4% | 39,300 |
| 2024/09/24 | 2,319 | 2,328 | 2,270 | 2,279 | -5 | -0.2% | 91,000 |
| 2024/09/20 | 2,300 | 2,310 | 2,284 | 2,284 | +9 | +0.4% | 97,500 |
| 2024/09/19 | 2,288 | 2,296 | 2,272 | 2,275 | +18 | +0.8% | 97,400 |
| 2024/09/18 | 2,247 | 2,282 | 2,243 | 2,257 | +44 | +2% | 61,400 |
| 2024/09/17 | 2,246 | 2,258 | 2,203 | 2,213 | -24 | -1.1% | 125,900 |
| 2024/09/13 | 2,239 | 2,253 | 2,232 | 2,237 | -12 | -0.5% | 81,700 |
| 2024/09/12 | 2,248 | 2,280 | 2,239 | 2,249 | +45 | +2% | 74,200 |
| 2024/09/11 | 2,272 | 2,272 | 2,194 | 2,204 | -76 | -3.3% | 67,500 |
| 2024/09/10 | 2,300 | 2,319 | 2,278 | 2,280 | -15 | -0.7% | 39,500 |
1～
50
件表示中 / 6840件
類似銘柄と比較する
現在ご覧いただいている「都築電」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 |
|---|---|---|---|---|---|---|---|---|
| 都築電 | 242,800円 | -17.5% | -3.6% | 3.75% | 10.72倍 | 1.08倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| ビート | 4,200円 | - | - | - | - | - |
|
- |
| Ｆｉｎａｔｅｘｔ | 96,000円 | +41.9% | +231.4% | 0.00% | 272.73倍 | 5.73倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| マクロミル | 120,300円 | +9.4% | +24.3% | 0.00% | 14.73倍 | 1.12倍 |
|
マーケティング調査でインテージと首位グループ。ネット調査に強い。日本・韓国市場に集中 |
| セルシス | 133,700円 | -1.0% | +50.8% | 1.80% | 31.18倍 | 7.14倍 |
|
イラスト制作ソフトが柱。売り切りからサブスクに移行。Ｗｅｂ３型コンテンツ流通基盤も育成 |
市場注目の銘柄
チャート関連のコラム
