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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 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 |
| 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 |
651～
700
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
