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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 2,201 | 2,240 | 2,186 | 2,206 | -1 | ±0% | 43,100 |
| 2024/05/10 | 2,220 | 2,233 | 2,193 | 2,207 | -8 | -0.4% | 16,500 |
| 2024/05/09 | 2,225 | 2,235 | 2,215 | 2,215 | +5 | +0.2% | 6,300 |
| 2024/05/08 | 2,235 | 2,240 | 2,210 | 2,210 | -20 | -0.9% | 12,100 |
| 2024/05/07 | 2,261 | 2,261 | 2,230 | 2,230 | -15 | -0.7% | 14,200 |
| 2024/05/02 | 2,241 | 2,248 | 2,230 | 2,245 | +5 | +0.2% | 5,900 |
| 2024/05/01 | 2,237 | 2,244 | 2,228 | 2,240 | -17 | -0.8% | 9,600 |
| 2024/04/30 | 2,250 | 2,262 | 2,228 | 2,257 | -3 | -0.1% | 17,300 |
| 2024/04/26 | 2,252 | 2,263 | 2,217 | 2,260 | +37 | +1.7% | 26,800 |
| 2024/04/25 | 2,234 | 2,240 | 2,222 | 2,223 | -19 | -0.8% | 10,600 |
| 2024/04/24 | 2,201 | 2,250 | 2,201 | 2,242 | +41 | +1.9% | 16,400 |
| 2024/04/23 | 2,196 | 2,210 | 2,179 | 2,201 | +17 | +0.8% | 12,800 |
| 2024/04/22 | 2,178 | 2,192 | 2,156 | 2,184 | +29 | +1.3% | 22,900 |
| 2024/04/19 | 2,215 | 2,215 | 2,140 | 2,155 | -57 | -2.6% | 25,700 |
| 2024/04/18 | 2,200 | 2,214 | 2,176 | 2,212 | +5 | +0.2% | 22,200 |
| 2024/04/17 | 2,250 | 2,254 | 2,207 | 2,207 | -38 | -1.7% | 19,100 |
| 2024/04/16 | 2,249 | 2,261 | 2,236 | 2,245 | -29 | -1.3% | 16,200 |
| 2024/04/15 | 2,287 | 2,294 | 2,256 | 2,274 | -26 | -1.1% | 15,200 |
| 2024/04/12 | 2,328 | 2,336 | 2,300 | 2,300 | -23 | -1% | 13,100 |
| 2024/04/11 | 2,276 | 2,334 | 2,273 | 2,323 | +31 | +1.4% | 12,800 |
| 2024/04/10 | 2,295 | 2,296 | 2,282 | 2,292 | -5 | -0.2% | 5,900 |
| 2024/04/09 | 2,266 | 2,298 | 2,266 | 2,297 | +31 | +1.4% | 10,500 |
| 2024/04/08 | 2,248 | 2,268 | 2,242 | 2,266 | +37 | +1.7% | 12,600 |
| 2024/04/05 | 2,236 | 2,244 | 2,213 | 2,229 | -25 | -1.1% | 16,200 |
| 2024/04/04 | 2,251 | 2,275 | 2,245 | 2,254 | +4 | +0.2% | 13,500 |
| 2024/04/03 | 2,222 | 2,274 | 2,208 | 2,250 | +14 | +0.6% | 23,100 |
| 2024/04/02 | 2,286 | 2,286 | 2,226 | 2,236 | -52 | -2.3% | 29,600 |
| 2024/04/01 | 2,350 | 2,353 | 2,283 | 2,288 | -48 | -2.1% | 30,200 |
| 2024/03/29 | 2,348 | 2,355 | 2,320 | 2,336 | -12 | -0.5% | 24,900 |
| 2024/03/28 | 2,381 | 2,393 | 2,348 | 2,348 | -96 | -3.9% | 45,400 |
| 2024/03/27 | 2,406 | 2,451 | 2,406 | 2,444 | +40 | +1.7% | 38,900 |
| 2024/03/26 | 2,393 | 2,416 | 2,390 | 2,404 | -10 | -0.4% | 19,100 |
| 2024/03/25 | 2,426 | 2,440 | 2,408 | 2,414 | -12 | -0.5% | 13,800 |
| 2024/03/22 | 2,454 | 2,454 | 2,420 | 2,426 | -12 | -0.5% | 12,600 |
| 2024/03/21 | 2,445 | 2,456 | 2,435 | 2,438 | -7 | -0.3% | 18,300 |
| 2024/03/19 | 2,423 | 2,445 | 2,407 | 2,445 | +42 | +1.7% | 13,800 |
| 2024/03/18 | 2,412 | 2,424 | 2,398 | 2,403 | +5 | +0.2% | 17,300 |
| 2024/03/15 | 2,392 | 2,437 | 2,385 | 2,398 | +2 | +0.1% | 14,200 |
| 2024/03/14 | 2,386 | 2,419 | 2,368 | 2,396 | +10 | +0.4% | 14,100 |
| 2024/03/13 | 2,466 | 2,482 | 2,371 | 2,386 | -11 | -0.5% | 17,500 |
| 2024/03/12 | 2,352 | 2,397 | 2,323 | 2,397 | +22 | +0.9% | 17,900 |
| 2024/03/11 | 2,420 | 2,442 | 2,361 | 2,375 | -85 | -3.5% | 24,500 |
| 2024/03/08 | 2,425 | 2,482 | 2,401 | 2,460 | -10 | -0.4% | 28,900 |
| 2024/03/07 | 2,532 | 2,535 | 2,470 | 2,470 | -29 | -1.2% | 18,900 |
| 2024/03/06 | 2,463 | 2,502 | 2,451 | 2,499 | +35 | +1.4% | 22,600 |
| 2024/03/05 | 2,450 | 2,474 | 2,424 | 2,464 | +12 | +0.5% | 17,900 |
| 2024/03/04 | 2,524 | 2,540 | 2,452 | 2,452 | -51 | -2% | 28,300 |
| 2024/03/01 | 2,539 | 2,542 | 2,488 | 2,503 | -10 | -0.4% | 15,600 |
| 2024/02/29 | 2,520 | 2,533 | 2,490 | 2,513 | -7 | -0.3% | 22,500 |
| 2024/02/28 | 2,477 | 2,529 | 2,477 | 2,520 | +48 | +1.9% | 30,900 |
1～
50
件表示中 / 6707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 | 220,600円 | +0.1% | +12.0% | 4.03% | 8.28倍 | 1.05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 |
| Ｆｉｎａｔｅｘｔ | 89,700円 | +40.1% | - | 0.00% | - | 5.68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 |
| エムティーアイ | 73,200円 | +0.8% | +391.3% | 2.19% | 22.97倍 | 2.68倍 |
|
「ｍｕｓｉｃ．ｊｐ」等コンテンツ配信が主。医療機関・自治体向けのヘルスケアＤＸが成長中 |
| 学研ＨＤ | 99,300円 | +12.7% | +1.9% | 2.52% | 15.51倍 | 0.80倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| オ ロ | 270,600円 | +17.0% | +8.5% | 1.11% | 22.24倍 | 4.91倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
市場注目の銘柄
チャート関連のコラム
