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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 1,519 | 1,555 | 1,519 | 1,551 | +20 | +1.3% | 26,300 |
| 2023/03/07 | 1,504 | 1,533 | 1,504 | 1,531 | +27 | +1.8% | 23,400 |
| 2023/03/06 | 1,508 | 1,514 | 1,497 | 1,504 | +4 | +0.3% | 17,600 |
| 2023/03/03 | 1,482 | 1,508 | 1,482 | 1,500 | +7 | +0.5% | 24,300 |
| 2023/03/02 | 1,499 | 1,499 | 1,468 | 1,493 | -6 | -0.4% | 30,200 |
| 2023/03/01 | 1,438 | 1,507 | 1,438 | 1,499 | +53 | +3.7% | 43,600 |
| 2023/02/28 | 1,459 | 1,470 | 1,433 | 1,446 | -15 | -1% | 32,400 |
| 2023/02/27 | 1,477 | 1,477 | 1,439 | 1,461 | +31 | +2.2% | 48,000 |
| 2023/02/24 | 1,351 | 1,444 | 1,349 | 1,430 | +79 | +5.8% | 130,000 |
| 2023/02/22 | 1,350 | 1,353 | 1,348 | 1,351 | +3 | +0.2% | 8,400 |
| 2023/02/21 | 1,358 | 1,359 | 1,348 | 1,348 | -6 | -0.4% | 7,100 |
| 2023/02/20 | 1,342 | 1,357 | 1,342 | 1,354 | +18 | +1.3% | 11,000 |
| 2023/02/17 | 1,336 | 1,346 | 1,336 | 1,336 | -10 | -0.7% | 6,100 |
| 2023/02/16 | 1,343 | 1,350 | 1,336 | 1,346 | +11 | +0.8% | 15,700 |
| 2023/02/15 | 1,321 | 1,342 | 1,321 | 1,335 | +15 | +1.1% | 11,000 |
| 2023/02/14 | 1,334 | 1,334 | 1,317 | 1,320 | -2 | -0.2% | 11,100 |
| 2023/02/13 | 1,329 | 1,329 | 1,322 | 1,322 | ±0 | ±0% | 2,700 |
| 2023/02/10 | 1,340 | 1,348 | 1,321 | 1,322 | -15 | -1.1% | 13,500 |
| 2023/02/09 | 1,337 | 1,342 | 1,335 | 1,337 | ±0 | ±0% | 12,700 |
| 2023/02/08 | 1,343 | 1,344 | 1,333 | 1,337 | +2 | +0.1% | 5,600 |
| 2023/02/07 | 1,335 | 1,338 | 1,334 | 1,335 | +3 | +0.2% | 4,900 |
| 2023/02/06 | 1,328 | 1,338 | 1,328 | 1,332 | +4 | +0.3% | 7,300 |
| 2023/02/03 | 1,330 | 1,330 | 1,315 | 1,328 | +13 | +1% | 7,000 |
| 2023/02/02 | 1,321 | 1,325 | 1,315 | 1,315 | -7 | -0.5% | 4,800 |
| 2023/02/01 | 1,321 | 1,332 | 1,318 | 1,322 | -4 | -0.3% | 5,800 |
| 2023/01/31 | 1,332 | 1,348 | 1,322 | 1,326 | -4 | -0.3% | 21,400 |
| 2023/01/30 | 1,319 | 1,330 | 1,312 | 1,330 | -1 | -0.1% | 18,100 |
| 2023/01/27 | 1,350 | 1,350 | 1,305 | 1,331 | -19 | -1.4% | 22,200 |
| 2023/01/26 | 1,347 | 1,350 | 1,326 | 1,350 | +5 | +0.4% | 9,900 |
| 2023/01/25 | 1,326 | 1,345 | 1,326 | 1,345 | +8 | +0.6% | 7,500 |
| 2023/01/24 | 1,341 | 1,343 | 1,332 | 1,337 | -4 | -0.3% | 12,300 |
| 2023/01/23 | 1,323 | 1,341 | 1,316 | 1,341 | +24 | +1.8% | 8,800 |
| 2023/01/20 | 1,300 | 1,322 | 1,300 | 1,317 | +10 | +0.8% | 9,000 |
| 2023/01/19 | 1,316 | 1,316 | 1,301 | 1,307 | -14 | -1.1% | 7,200 |
| 2023/01/18 | 1,297 | 1,321 | 1,296 | 1,321 | +14 | +1.1% | 11,900 |
| 2023/01/17 | 1,297 | 1,307 | 1,296 | 1,307 | +15 | +1.2% | 11,200 |
| 2023/01/16 | 1,293 | 1,301 | 1,288 | 1,292 | +5 | +0.4% | 8,300 |
| 2023/01/13 | 1,299 | 1,303 | 1,286 | 1,287 | -5 | -0.4% | 8,000 |
| 2023/01/12 | 1,307 | 1,310 | 1,285 | 1,292 | -11 | -0.8% | 7,800 |
| 2023/01/11 | 1,279 | 1,303 | 1,279 | 1,303 | +21 | +1.6% | 5,600 |
| 2023/01/10 | 1,286 | 1,295 | 1,282 | 1,282 | +8 | +0.6% | 3,500 |
| 2023/01/06 | 1,285 | 1,290 | 1,270 | 1,274 | -11 | -0.9% | 11,700 |
| 2023/01/05 | 1,289 | 1,293 | 1,285 | 1,285 | -5 | -0.4% | 6,000 |
| 2023/01/04 | 1,315 | 1,315 | 1,290 | 1,290 | -7 | -0.5% | 11,400 |
| 2022/12/30 | 1,300 | 1,309 | 1,291 | 1,297 | -1 | -0.1% | 7,700 |
| 2022/12/29 | 1,298 | 1,298 | 1,283 | 1,298 | -2 | -0.2% | 9,000 |
| 2022/12/28 | 1,285 | 1,301 | 1,279 | 1,300 | +16 | +1.2% | 25,400 |
| 2022/12/27 | 1,274 | 1,286 | 1,271 | 1,284 | +16 | +1.3% | 19,100 |
| 2022/12/26 | 1,261 | 1,269 | 1,259 | 1,268 | +7 | +0.6% | 7,000 |
| 2022/12/23 | 1,269 | 1,269 | 1,254 | 1,261 | +4 | +0.3% | 5,900 |
551～
600
件表示中 / 6969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 | 282,800円 | +4.3% | +2.3% | 3.54% | 11.39倍 | 1.16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 |
| ＪＦＥ－ＳＩ | 176,300円 | -8.4% | -16.5% | 3.86% | 13.00倍 | 1.68倍 |
|
旧川鉄のシステム部門が分離。企業の情報システム構築・運用が主。ＪＦＥスチール向け４割強 |
| セルシス | 151,100円 | +27.1% | -15.9% | 2.38% | 26.43倍 | 8.62倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエイター向け基盤育成中 |
| ギフティ | 180,800円 | +49.7% | +38.8% | 0.72% | 53.67倍 | 7.03倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
| ＥＭシステムズ | 75,700円 | -12.5% | -39.2% | 4.62% | 28.27倍 | 2.55倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
市場注目の銘柄
チャート関連のコラム
