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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 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 |
| 2022/06/15 | 1,313 | 1,321 | 1,267 | 1,267 | -44 | -3.4% | 64,300 |
| 2022/06/14 | 1,321 | 1,327 | 1,309 | 1,311 | -13 | -1% | 33,500 |
| 2022/06/13 | 1,321 | 1,329 | 1,313 | 1,324 | -10 | -0.7% | 26,800 |
| 2022/06/10 | 1,348 | 1,351 | 1,332 | 1,334 | -31 | -2.3% | 33,700 |
| 2022/06/09 | 1,360 | 1,373 | 1,359 | 1,365 | -4 | -0.3% | 14,400 |
| 2022/06/08 | 1,353 | 1,386 | 1,353 | 1,369 | +15 | +1.1% | 29,100 |
| 2022/06/07 | 1,346 | 1,366 | 1,344 | 1,354 | +10 | +0.7% | 25,700 |
| 2022/06/06 | 1,365 | 1,365 | 1,341 | 1,344 | -13 | -1% | 27,500 |
| 2022/06/03 | 1,361 | 1,388 | 1,354 | 1,357 | -3 | -0.2% | 35,400 |
| 2022/06/02 | 1,380 | 1,380 | 1,360 | 1,360 | -20 | -1.4% | 20,600 |
| 2022/06/01 | 1,377 | 1,383 | 1,370 | 1,380 | +3 | +0.2% | 25,000 |
| 2022/05/31 | 1,364 | 1,381 | 1,353 | 1,377 | +13 | +1% | 39,700 |
| 2022/05/30 | 1,357 | 1,388 | 1,357 | 1,364 | +7 | +0.5% | 54,300 |
| 2022/05/27 | 1,365 | 1,365 | 1,345 | 1,357 | +16 | +1.2% | 30,100 |
| 2022/05/26 | 1,338 | 1,356 | 1,338 | 1,341 | +4 | +0.3% | 25,200 |
| 2022/05/25 | 1,346 | 1,348 | 1,316 | 1,337 | -12 | -0.9% | 44,100 |
| 2022/05/24 | 1,361 | 1,361 | 1,338 | 1,349 | -12 | -0.9% | 23,700 |
| 2022/05/23 | 1,339 | 1,366 | 1,339 | 1,361 | +33 | +2.5% | 46,300 |
| 2022/05/20 | 1,342 | 1,343 | 1,315 | 1,328 | -12 | -0.9% | 35,300 |
| 2022/05/19 | 1,342 | 1,362 | 1,335 | 1,340 | -17 | -1.3% | 50,400 |
| 2022/05/18 | 1,371 | 1,371 | 1,350 | 1,357 | -18 | -1.3% | 38,800 |
701～
750
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
