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 |
|---|---|---|---|---|---|---|---|
| 1997/07/09 | 1,200 | 1,200 | 1,150 | 1,170 | -10 | -0.8% | 36,000 |
| 1997/07/08 | 1,130 | 1,180 | 1,130 | 1,180 | +60 | +5.4% | 39,000 |
| 1997/07/07 | 1,180 | 1,180 | 1,120 | 1,120 | -60 | -5.1% | 45,000 |
| 1997/07/04 | 1,230 | 1,230 | 1,170 | 1,180 | -30 | -2.5% | 56,000 |
| 1997/07/03 | 1,240 | 1,240 | 1,200 | 1,210 | -20 | -1.6% | 40,000 |
| 1997/07/02 | 1,230 | 1,230 | 1,200 | 1,230 | -10 | -0.8% | 56,000 |
| 1997/07/01 | 1,250 | 1,260 | 1,220 | 1,240 | +10 | +0.8% | 104,000 |
| 1997/06/30 | 1,230 | 1,240 | 1,220 | 1,230 | -20 | -1.6% | 66,000 |
| 1997/06/27 | 1,220 | 1,250 | 1,200 | 1,250 | +20 | +1.6% | 132,000 |
| 1997/06/26 | 1,240 | 1,250 | 1,230 | 1,230 | -10 | -0.8% | 115,000 |
| 1997/06/25 | 1,270 | 1,280 | 1,240 | 1,240 | -30 | -2.4% | 103,000 |
| 1997/06/24 | 1,280 | 1,290 | 1,250 | 1,270 | -30 | -2.3% | 192,000 |
| 1997/06/23 | 1,300 | 1,320 | 1,290 | 1,300 | +10 | +0.8% | 502,000 |
| 1997/06/20 | 1,320 | 1,330 | 1,260 | 1,290 | -10 | -0.8% | 641,000 |
| 1997/06/19 | 1,250 | 1,300 | 1,240 | 1,300 | +80 | +6.6% | 595,000 |
| 1997/06/18 | 1,230 | 1,280 | 1,210 | 1,220 | +10 | +0.8% | 743,000 |
| 1997/06/17 | 1,170 | 1,210 | 1,160 | 1,210 | +200 | +19.8% | 535,000 |
| 1997/06/16 | 1,010 | 1,010 | 1,010 | 1,010 | -10 | -1% | 18,000 |
| 1997/06/13 | 1,020 | 1,020 | 1,010 | 1,020 | +10 | +1% | 4,000 |
| 1997/06/12 | 1,020 | 1,030 | 1,010 | 1,010 | ±0 | ±0% | 15,000 |
| 1997/06/11 | 1,020 | 1,020 | 1,010 | 1,010 | ±0 | ±0% | 22,000 |
| 1997/06/10 | 1,020 | 1,030 | 1,010 | 1,010 | -20 | -1.9% | 7,000 |
| 1997/06/09 | 1,040 | 1,040 | 1,020 | 1,030 | ±0 | ±0% | 20,000 |
| 1997/06/06 | 1,020 | 1,030 | 1,010 | 1,030 | +10 | +1% | 14,000 |
| 1997/06/05 | 1,020 | 1,020 | 1,020 | 1,020 | -10 | -1% | 44,000 |
| 1997/06/04 | 1,050 | 1,060 | 1,030 | 1,030 | -30 | -2.8% | 32,000 |
| 1997/06/03 | 1,070 | 1,080 | 1,060 | 1,060 | -10 | -0.9% | 41,000 |
| 1997/06/02 | 1,070 | 1,080 | 1,060 | 1,070 | +10 | +0.9% | 60,000 |
| 1997/05/30 | 1,050 | 1,070 | 1,050 | 1,060 | +20 | +1.9% | 124,000 |
| 1997/05/29 | 1,060 | 1,070 | 1,030 | 1,040 | -30 | -2.8% | 68,000 |
| 1997/05/28 | 1,100 | 1,120 | 1,050 | 1,070 | +20 | +1.9% | 280,000 |
| 1997/05/27 | 1,050 | 1,050 | 1,030 | 1,050 | +100 | +10.5% | 127,000 |
| 1997/05/26 | 905 | 950 | 900 | 950 | +44 | +4.9% | 105,000 |
| 1997/05/23 | 905 | 906 | 903 | 906 | +1 | +0.1% | 60,000 |
| 1997/05/22 | 915 | 915 | 905 | 905 | -10 | -1.1% | 10,000 |
| 1997/05/21 | 915 | 915 | 915 | 915 | ±0 | ±0% | 9,000 |
| 1997/05/20 | 950 | 950 | 915 | 915 | -35 | -3.7% | 3,000 |
| 1997/05/19 | 946 | 950 | 945 | 950 | +35 | +3.8% | 15,000 |
| 1997/05/16 | 888 | 925 | 888 | 915 | +32 | +3.6% | 37,000 |
| 1997/05/15 | 878 | 883 | 876 | 883 | +8 | +0.9% | 27,000 |
| 1997/05/14 | 881 | 881 | 872 | 875 | +14 | +1.6% | 14,000 |
| 1997/05/13 | 862 | 862 | 860 | 861 | -11 | -1.3% | 7,000 |
| 1997/05/12 | 872 | 872 | 872 | 872 | +20 | +2.3% | 5,000 |
| 1997/05/09 | 850 | 860 | 850 | 852 | -8 | -0.9% | 11,000 |
| 1997/05/08 | 847 | 860 | 847 | 860 | -24 | -2.7% | 18,000 |
| 1997/05/07 | 885 | 885 | 875 | 884 | -1 | -0.1% | 25,000 |
| 1997/05/06 | 880 | 885 | 875 | 885 | +6 | +0.7% | 21,000 |
| 1997/05/02 | 880 | 880 | 879 | 879 | -3 | -0.3% | 3,000 |
| 1997/05/01 | 882 | 882 | 882 | 882 | +40 | +4.8% | 2,000 |
| 1997/04/30 | 842 | 842 | 842 | 842 | -48 | -5.4% | 15,000 |
6851～
6900
件表示中 / 6978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 | 278,000円 | +4.3% | +2.3% | 3.60% | 11.20倍 | 1.14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 |
| ＨＥＮＮＧＥ | 168,200円 | +30.1% | +75.0% | 0.24% | 42.82倍 | 14.69倍 |
|
クラウドＩＤ管理サービス「ＨＥＮＮＧＥＯｎｅ」展開。解約率低いストック型ビジネス中心 |
| ギフティ | 181,700円 | +49.7% | +38.8% | 0.72% | 53.93倍 | 7.06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 |
| ＣＡＲＴＡ ＨＤ | 208,300円 | +3.0% | +0.7% | 0.00% | 29.28倍 | 2.18倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| プレイド | 127,600円 | +23.5% | +552.2% | 0.00% | 52.08倍 | 13.38倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
市場注目の銘柄
チャート関連のコラム
