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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,360 | 1,360 | 1,331 | 1,336 | -31 | -2.3% | 15,500 |
| 2022/11/09 | 1,344 | 1,369 | 1,344 | 1,367 | +28 | +2.1% | 20,100 |
| 2022/11/08 | 1,316 | 1,344 | 1,316 | 1,339 | +4 | +0.3% | 18,900 |
| 2022/11/07 | 1,321 | 1,336 | 1,320 | 1,335 | +14 | +1.1% | 9,600 |
| 2022/11/04 | 1,316 | 1,325 | 1,307 | 1,321 | -1 | -0.1% | 15,800 |
| 2022/11/02 | 1,345 | 1,345 | 1,315 | 1,322 | -23 | -1.7% | 24,800 |
| 2022/11/01 | 1,343 | 1,353 | 1,333 | 1,345 | ±0 | ±0% | 19,300 |
| 2022/10/31 | 1,311 | 1,357 | 1,311 | 1,345 | +43 | +3.3% | 51,100 |
| 2022/10/28 | 1,287 | 1,326 | 1,257 | 1,302 | +43 | +3.4% | 118,300 |
| 2022/10/27 | 1,274 | 1,274 | 1,241 | 1,259 | -15 | -1.2% | 74,800 |
| 2022/10/26 | 1,258 | 1,283 | 1,258 | 1,274 | +11 | +0.9% | 12,800 |
| 2022/10/25 | 1,282 | 1,282 | 1,255 | 1,263 | -9 | -0.7% | 11,800 |
| 2022/10/24 | 1,291 | 1,295 | 1,271 | 1,272 | +16 | +1.3% | 18,100 |
| 2022/10/21 | 1,271 | 1,282 | 1,256 | 1,256 | -30 | -2.3% | 18,500 |
| 2022/10/20 | 1,264 | 1,290 | 1,258 | 1,286 | +10 | +0.8% | 16,600 |
| 2022/10/19 | 1,272 | 1,280 | 1,260 | 1,276 | +4 | +0.3% | 11,000 |
| 2022/10/18 | 1,264 | 1,282 | 1,262 | 1,272 | +13 | +1% | 17,500 |
| 2022/10/17 | 1,257 | 1,261 | 1,240 | 1,259 | +2 | +0.2% | 9,000 |
| 2022/10/14 | 1,246 | 1,260 | 1,241 | 1,257 | +27 | +2.2% | 18,800 |
| 2022/10/13 | 1,218 | 1,238 | 1,215 | 1,230 | +12 | +1% | 22,000 |
| 2022/10/12 | 1,269 | 1,269 | 1,218 | 1,218 | -53 | -4.2% | 45,400 |
| 2022/10/11 | 1,288 | 1,288 | 1,266 | 1,271 | -17 | -1.3% | 22,700 |
| 2022/10/07 | 1,276 | 1,292 | 1,262 | 1,288 | +9 | +0.7% | 21,700 |
| 2022/10/06 | 1,269 | 1,280 | 1,269 | 1,279 | +10 | +0.8% | 16,500 |
| 2022/10/05 | 1,265 | 1,280 | 1,265 | 1,269 | +12 | +1% | 21,900 |
| 2022/10/04 | 1,238 | 1,266 | 1,238 | 1,257 | +19 | +1.5% | 23,900 |
| 2022/10/03 | 1,230 | 1,244 | 1,225 | 1,238 | -5 | -0.4% | 14,600 |
| 2022/09/30 | 1,255 | 1,255 | 1,232 | 1,243 | -14 | -1.1% | 18,200 |
| 2022/09/29 | 1,232 | 1,262 | 1,232 | 1,257 | -16 | -1.3% | 71,600 |
| 2022/09/28 | 1,258 | 1,277 | 1,250 | 1,273 | +12 | +1% | 135,600 |
| 2022/09/27 | 1,261 | 1,277 | 1,255 | 1,261 | +2 | +0.2% | 32,100 |
| 2022/09/26 | 1,285 | 1,289 | 1,247 | 1,259 | -37 | -2.9% | 54,200 |
| 2022/09/22 | 1,287 | 1,299 | 1,282 | 1,296 | +7 | +0.5% | 24,500 |
| 2022/09/21 | 1,302 | 1,305 | 1,277 | 1,289 | -26 | -2% | 52,000 |
| 2022/09/20 | 1,315 | 1,328 | 1,314 | 1,315 | +13 | +1% | 23,700 |
| 2022/09/16 | 1,319 | 1,319 | 1,301 | 1,302 | -17 | -1.3% | 28,300 |
| 2022/09/15 | 1,325 | 1,327 | 1,313 | 1,319 | -1 | -0.1% | 12,400 |
| 2022/09/14 | 1,325 | 1,328 | 1,316 | 1,320 | -24 | -1.8% | 19,200 |
| 2022/09/13 | 1,353 | 1,355 | 1,339 | 1,344 | -7 | -0.5% | 16,500 |
| 2022/09/12 | 1,352 | 1,357 | 1,346 | 1,351 | +18 | +1.4% | 21,300 |
| 2022/09/09 | 1,337 | 1,343 | 1,332 | 1,333 | -10 | -0.7% | 36,700 |
| 2022/09/08 | 1,313 | 1,343 | 1,310 | 1,343 | +46 | +3.5% | 33,000 |
| 2022/09/07 | 1,316 | 1,316 | 1,290 | 1,297 | -16 | -1.2% | 23,400 |
| 2022/09/06 | 1,327 | 1,329 | 1,306 | 1,313 | -13 | -1% | 26,800 |
| 2022/09/05 | 1,335 | 1,335 | 1,321 | 1,326 | -14 | -1% | 31,500 |
| 2022/09/02 | 1,358 | 1,358 | 1,328 | 1,340 | +3 | +0.2% | 62,600 |
| 2022/09/01 | 1,352 | 1,353 | 1,337 | 1,337 | -20 | -1.5% | 24,500 |
| 2022/08/31 | 1,346 | 1,360 | 1,346 | 1,357 | -3 | -0.2% | 13,700 |
| 2022/08/30 | 1,352 | 1,360 | 1,350 | 1,360 | +10 | +0.7% | 11,100 |
| 2022/08/29 | 1,365 | 1,365 | 1,350 | 1,350 | -25 | -1.8% | 19,600 |
501～
550
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
