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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,478 | 1,496 | 1,470 | 1,480 | -20 | -1.3% | 36,600 |
| 2022/03/30 | 1,494 | 1,507 | 1,478 | 1,500 | -9 | -0.6% | 41,200 |
| 2022/03/29 | 1,498 | 1,509 | 1,483 | 1,509 | +17 | +1.1% | 34,700 |
| 2022/03/28 | 1,489 | 1,504 | 1,468 | 1,492 | +11 | +0.7% | 45,600 |
| 2022/03/25 | 1,475 | 1,491 | 1,470 | 1,481 | +6 | +0.4% | 37,000 |
| 2022/03/24 | 1,455 | 1,475 | 1,447 | 1,475 | +10 | +0.7% | 30,700 |
| 2022/03/23 | 1,458 | 1,475 | 1,453 | 1,465 | +20 | +1.4% | 55,500 |
| 2022/03/22 | 1,451 | 1,461 | 1,435 | 1,445 | -6 | -0.4% | 52,900 |
| 2022/03/18 | 1,420 | 1,456 | 1,420 | 1,451 | +10 | +0.7% | 42,600 |
| 2022/03/17 | 1,444 | 1,448 | 1,422 | 1,441 | +11 | +0.8% | 31,400 |
| 2022/03/16 | 1,420 | 1,439 | 1,415 | 1,430 | +12 | +0.8% | 37,900 |
| 2022/03/15 | 1,401 | 1,420 | 1,393 | 1,418 | +14 | +1% | 45,800 |
| 2022/03/14 | 1,411 | 1,424 | 1,395 | 1,404 | -5 | -0.4% | 34,500 |
| 2022/03/11 | 1,392 | 1,418 | 1,386 | 1,409 | ±0 | ±0% | 41,200 |
| 2022/03/10 | 1,390 | 1,415 | 1,388 | 1,409 | +31 | +2.2% | 67,700 |
| 2022/03/09 | 1,367 | 1,389 | 1,359 | 1,378 | +26 | +1.9% | 55,000 |
| 2022/03/08 | 1,344 | 1,379 | 1,341 | 1,352 | -7 | -0.5% | 62,700 |
| 2022/03/07 | 1,370 | 1,377 | 1,352 | 1,359 | -31 | -2.2% | 59,900 |
| 2022/03/04 | 1,410 | 1,415 | 1,380 | 1,390 | -16 | -1.1% | 54,600 |
| 2022/03/03 | 1,412 | 1,430 | 1,406 | 1,406 | -11 | -0.8% | 65,700 |
| 2022/03/02 | 1,423 | 1,439 | 1,410 | 1,417 | -35 | -2.4% | 67,200 |
| 2022/03/01 | 1,424 | 1,458 | 1,414 | 1,452 | +35 | +2.5% | 136,100 |
| 2022/02/28 | 1,403 | 1,422 | 1,386 | 1,417 | ±0 | ±0% | 108,800 |
| 2022/02/25 | 1,400 | 1,421 | 1,382 | 1,417 | +19 | +1.4% | 104,800 |
| 2022/02/24 | 1,415 | 1,418 | 1,372 | 1,398 | -34 | -2.4% | 198,100 |
| 2022/02/22 | 1,382 | 1,432 | 1,379 | 1,432 | +47 | +3.4% | 853,900 |
| 2022/02/21 | 1,367 | 1,388 | 1,348 | 1,385 | +2 | +0.1% | 281,600 |
| 2022/02/18 | 1,368 | 1,398 | 1,362 | 1,383 | +6 | +0.4% | 190,000 |
| 2022/02/17 | 1,385 | 1,407 | 1,373 | 1,377 | -7 | -0.5% | 311,300 |
| 2022/02/16 | 1,400 | 1,406 | 1,380 | 1,384 | -3 | -0.2% | 808,000 |
| 2022/02/15 | 1,420 | 1,428 | 1,350 | 1,387 | -30 | -2.1% | 623,400 |
| 2022/02/14 | 1,401 | 1,443 | 1,391 | 1,417 | +1 | +0.1% | 235,200 |
| 2022/02/10 | 1,426 | 1,459 | 1,416 | 1,416 | -10 | -0.7% | 245,300 |
| 2022/02/09 | 1,425 | 1,480 | 1,403 | 1,426 | +18 | +1.3% | 473,400 |
| 2022/02/08 | 1,372 | 1,425 | 1,371 | 1,408 | +6 | +0.4% | 662,200 |
| 2022/02/07 | 1,441 | 1,465 | 1,402 | 1,402 | -269 | -16.1% | 1,538,200 |
| 2022/02/04 | 1,654 | 1,688 | 1,642 | 1,671 | +20 | +1.2% | 8,300 |
| 2022/02/03 | 1,700 | 1,700 | 1,651 | 1,651 | -43 | -2.5% | 6,100 |
| 2022/02/02 | 1,642 | 1,700 | 1,642 | 1,694 | +42 | +2.5% | 9,900 |
| 2022/02/01 | 1,654 | 1,658 | 1,635 | 1,652 | -2 | -0.1% | 8,000 |
| 2022/01/31 | 1,639 | 1,655 | 1,636 | 1,654 | +35 | +2.2% | 8,500 |
| 2022/01/28 | 1,556 | 1,634 | 1,525 | 1,619 | +103 | +6.8% | 35,100 |
| 2022/01/27 | 1,566 | 1,580 | 1,494 | 1,516 | -46 | -2.9% | 23,800 |
| 2022/01/26 | 1,597 | 1,597 | 1,562 | 1,562 | -35 | -2.2% | 14,200 |
| 2022/01/25 | 1,606 | 1,606 | 1,588 | 1,597 | -14 | -0.9% | 6,600 |
| 2022/01/24 | 1,585 | 1,611 | 1,581 | 1,611 | +9 | +0.6% | 4,800 |
| 2022/01/21 | 1,581 | 1,602 | 1,574 | 1,602 | +15 | +0.9% | 12,200 |
| 2022/01/20 | 1,578 | 1,607 | 1,576 | 1,587 | +9 | +0.6% | 11,800 |
| 2022/01/19 | 1,610 | 1,610 | 1,566 | 1,578 | -23 | -1.4% | 19,900 |
| 2022/01/18 | 1,631 | 1,632 | 1,601 | 1,601 | -11 | -0.7% | 10,500 |
651～
700
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
