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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 1,378 | 1,389 | 1,365 | 1,375 | +6 | +0.4% | 46,900 |
| 2022/05/16 | 1,401 | 1,412 | 1,348 | 1,369 | -24 | -1.7% | 89,500 |
| 2022/05/13 | 1,396 | 1,428 | 1,385 | 1,393 | ±0 | ±0% | 51,200 |
| 2022/05/12 | 1,402 | 1,417 | 1,392 | 1,393 | -26 | -1.8% | 34,700 |
| 2022/05/11 | 1,459 | 1,459 | 1,419 | 1,419 | -47 | -3.2% | 32,800 |
| 2022/05/10 | 1,474 | 1,475 | 1,451 | 1,466 | -11 | -0.7% | 16,100 |
| 2022/05/09 | 1,495 | 1,500 | 1,472 | 1,477 | -11 | -0.7% | 25,500 |
| 2022/05/06 | 1,479 | 1,496 | 1,465 | 1,488 | +16 | +1.1% | 27,900 |
| 2022/05/02 | 1,465 | 1,486 | 1,460 | 1,472 | -7 | -0.5% | 30,000 |
| 2022/04/28 | 1,456 | 1,486 | 1,450 | 1,479 | +19 | +1.3% | 29,200 |
| 2022/04/27 | 1,460 | 1,468 | 1,450 | 1,460 | -9 | -0.6% | 53,500 |
| 2022/04/26 | 1,468 | 1,480 | 1,463 | 1,469 | +1 | +0.1% | 22,700 |
| 2022/04/25 | 1,480 | 1,480 | 1,456 | 1,468 | -12 | -0.8% | 28,500 |
| 2022/04/22 | 1,479 | 1,486 | 1,458 | 1,480 | -5 | -0.3% | 17,800 |
| 2022/04/21 | 1,481 | 1,492 | 1,475 | 1,485 | +11 | +0.7% | 26,500 |
| 2022/04/20 | 1,452 | 1,480 | 1,452 | 1,474 | +16 | +1.1% | 23,200 |
| 2022/04/19 | 1,452 | 1,472 | 1,452 | 1,458 | -2 | -0.1% | 15,500 |
| 2022/04/18 | 1,455 | 1,467 | 1,444 | 1,460 | +2 | +0.1% | 28,600 |
| 2022/04/15 | 1,485 | 1,485 | 1,456 | 1,458 | -27 | -1.8% | 24,100 |
| 2022/04/14 | 1,477 | 1,487 | 1,473 | 1,485 | +8 | +0.5% | 19,600 |
| 2022/04/13 | 1,452 | 1,479 | 1,452 | 1,477 | +17 | +1.2% | 36,700 |
| 2022/04/12 | 1,469 | 1,483 | 1,460 | 1,460 | -20 | -1.4% | 28,700 |
| 2022/04/11 | 1,476 | 1,480 | 1,469 | 1,480 | +4 | +0.3% | 27,000 |
| 2022/04/08 | 1,470 | 1,482 | 1,456 | 1,476 | +2 | +0.1% | 39,100 |
| 2022/04/07 | 1,479 | 1,491 | 1,470 | 1,474 | -5 | -0.3% | 30,600 |
| 2022/04/06 | 1,500 | 1,500 | 1,479 | 1,479 | -21 | -1.4% | 25,700 |
| 2022/04/05 | 1,492 | 1,504 | 1,480 | 1,500 | +8 | +0.5% | 29,400 |
| 2022/04/04 | 1,484 | 1,496 | 1,476 | 1,492 | ±0 | ±0% | 13,200 |
| 2022/04/01 | 1,480 | 1,496 | 1,468 | 1,492 | +12 | +0.8% | 29,500 |
| 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 |
751～
800
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
