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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,370 | 1,383 | 1,370 | 1,375 | -1 | -0.1% | 27,700 |
| 2022/08/25 | 1,370 | 1,377 | 1,368 | 1,376 | +6 | +0.4% | 9,300 |
| 2022/08/24 | 1,373 | 1,383 | 1,366 | 1,370 | -3 | -0.2% | 9,900 |
| 2022/08/23 | 1,385 | 1,386 | 1,369 | 1,373 | -14 | -1% | 20,800 |
| 2022/08/22 | 1,365 | 1,388 | 1,356 | 1,387 | +26 | +1.9% | 21,800 |
| 2022/08/19 | 1,359 | 1,374 | 1,359 | 1,361 | +8 | +0.6% | 17,900 |
| 2022/08/18 | 1,352 | 1,357 | 1,350 | 1,353 | +1 | +0.1% | 6,300 |
| 2022/08/17 | 1,351 | 1,358 | 1,347 | 1,352 | +9 | +0.7% | 11,900 |
| 2022/08/16 | 1,336 | 1,347 | 1,328 | 1,343 | +12 | +0.9% | 8,700 |
| 2022/08/15 | 1,339 | 1,340 | 1,318 | 1,331 | +2 | +0.2% | 15,400 |
| 2022/08/12 | 1,315 | 1,340 | 1,315 | 1,329 | +14 | +1.1% | 28,300 |
| 2022/08/10 | 1,329 | 1,329 | 1,315 | 1,315 | -8 | -0.6% | 7,700 |
| 2022/08/09 | 1,343 | 1,348 | 1,321 | 1,323 | -15 | -1.1% | 19,900 |
| 2022/08/08 | 1,362 | 1,362 | 1,338 | 1,338 | -21 | -1.5% | 14,800 |
| 2022/08/05 | 1,344 | 1,359 | 1,344 | 1,359 | +19 | +1.4% | 13,500 |
| 2022/08/04 | 1,342 | 1,350 | 1,337 | 1,340 | -3 | -0.2% | 12,700 |
| 2022/08/03 | 1,332 | 1,345 | 1,332 | 1,343 | +8 | +0.6% | 17,200 |
| 2022/08/02 | 1,347 | 1,352 | 1,334 | 1,335 | -12 | -0.9% | 17,300 |
| 2022/08/01 | 1,363 | 1,363 | 1,333 | 1,347 | -10 | -0.7% | 18,500 |
| 2022/07/29 | 1,375 | 1,375 | 1,356 | 1,357 | -18 | -1.3% | 16,800 |
| 2022/07/28 | 1,374 | 1,376 | 1,356 | 1,375 | +13 | +1% | 23,100 |
| 2022/07/27 | 1,360 | 1,366 | 1,353 | 1,362 | +3 | +0.2% | 15,500 |
| 2022/07/26 | 1,351 | 1,364 | 1,349 | 1,359 | +8 | +0.6% | 15,700 |
| 2022/07/25 | 1,357 | 1,364 | 1,343 | 1,351 | -6 | -0.4% | 17,300 |
| 2022/07/22 | 1,345 | 1,357 | 1,343 | 1,357 | +10 | +0.7% | 28,000 |
| 2022/07/21 | 1,339 | 1,350 | 1,337 | 1,347 | +5 | +0.4% | 14,700 |
| 2022/07/20 | 1,330 | 1,342 | 1,328 | 1,342 | +19 | +1.4% | 15,100 |
| 2022/07/19 | 1,315 | 1,327 | 1,311 | 1,323 | +12 | +0.9% | 11,800 |
| 2022/07/15 | 1,298 | 1,317 | 1,297 | 1,311 | +18 | +1.4% | 14,400 |
| 2022/07/14 | 1,291 | 1,299 | 1,291 | 1,293 | ±0 | ±0% | 7,600 |
| 2022/07/13 | 1,287 | 1,296 | 1,287 | 1,293 | +2 | +0.2% | 8,000 |
| 2022/07/12 | 1,317 | 1,317 | 1,285 | 1,291 | -26 | -2% | 19,400 |
| 2022/07/11 | 1,293 | 1,323 | 1,293 | 1,317 | +37 | +2.9% | 29,700 |
| 2022/07/08 | 1,291 | 1,305 | 1,280 | 1,280 | -12 | -0.9% | 29,300 |
| 2022/07/07 | 1,270 | 1,299 | 1,270 | 1,292 | +22 | +1.7% | 22,100 |
| 2022/07/06 | 1,265 | 1,278 | 1,265 | 1,270 | -4 | -0.3% | 20,600 |
| 2022/07/05 | 1,265 | 1,279 | 1,265 | 1,274 | +9 | +0.7% | 17,600 |
| 2022/07/04 | 1,253 | 1,267 | 1,250 | 1,265 | +16 | +1.3% | 13,700 |
| 2022/07/01 | 1,242 | 1,257 | 1,240 | 1,249 | +6 | +0.5% | 34,000 |
| 2022/06/30 | 1,263 | 1,272 | 1,243 | 1,243 | -19 | -1.5% | 18,200 |
| 2022/06/29 | 1,269 | 1,274 | 1,256 | 1,262 | -12 | -0.9% | 38,600 |
| 2022/06/28 | 1,259 | 1,277 | 1,259 | 1,274 | +13 | +1% | 17,400 |
| 2022/06/27 | 1,265 | 1,265 | 1,255 | 1,261 | +1 | +0.1% | 14,300 |
| 2022/06/24 | 1,246 | 1,266 | 1,246 | 1,260 | +14 | +1.1% | 14,000 |
| 2022/06/23 | 1,248 | 1,259 | 1,242 | 1,246 | -5 | -0.4% | 14,500 |
| 2022/06/22 | 1,246 | 1,265 | 1,241 | 1,251 | +14 | +1.1% | 18,900 |
| 2022/06/21 | 1,230 | 1,241 | 1,222 | 1,237 | +11 | +0.9% | 51,000 |
| 2022/06/20 | 1,268 | 1,278 | 1,223 | 1,226 | -36 | -2.9% | 34,100 |
| 2022/06/17 | 1,266 | 1,273 | 1,258 | 1,262 | -27 | -2.1% | 22,800 |
| 2022/06/16 | 1,276 | 1,302 | 1,276 | 1,289 | +22 | +1.7% | 26,600 |
551～
600
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
