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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 2022/01/17 | 1,623 | 1,635 | 1,611 | 1,612 | +6 | +0.4% | 6,000 |
| 2022/01/14 | 1,625 | 1,625 | 1,604 | 1,606 | -23 | -1.4% | 13,600 |
| 2022/01/13 | 1,653 | 1,659 | 1,629 | 1,629 | -25 | -1.5% | 10,500 |
| 2022/01/12 | 1,640 | 1,659 | 1,640 | 1,654 | +5 | +0.3% | 10,800 |
| 2022/01/11 | 1,685 | 1,685 | 1,639 | 1,649 | -39 | -2.3% | 8,500 |
| 2022/01/07 | 1,694 | 1,717 | 1,683 | 1,688 | -6 | -0.4% | 11,400 |
| 2022/01/06 | 1,738 | 1,744 | 1,694 | 1,694 | -67 | -3.8% | 11,800 |
| 2022/01/05 | 1,795 | 1,795 | 1,752 | 1,761 | -22 | -1.2% | 5,800 |
| 2022/01/04 | 1,791 | 1,791 | 1,772 | 1,783 | +13 | +0.7% | 7,600 |
| 2021/12/30 | 1,763 | 1,788 | 1,763 | 1,770 | -18 | -1% | 7,800 |
| 2021/12/29 | 1,756 | 1,788 | 1,751 | 1,788 | +18 | +1% | 7,000 |
| 2021/12/28 | 1,772 | 1,772 | 1,740 | 1,770 | +38 | +2.2% | 18,800 |
| 2021/12/27 | 1,719 | 1,735 | 1,716 | 1,732 | +14 | +0.8% | 12,200 |
| 2021/12/24 | 1,741 | 1,741 | 1,717 | 1,718 | -17 | -1% | 5,600 |
| 2021/12/23 | 1,726 | 1,740 | 1,722 | 1,735 | +19 | +1.1% | 5,800 |
| 2021/12/22 | 1,716 | 1,725 | 1,705 | 1,716 | ±0 | ±0% | 7,700 |
| 2021/12/21 | 1,710 | 1,726 | 1,700 | 1,716 | +9 | +0.5% | 7,800 |
| 2021/12/20 | 1,771 | 1,771 | 1,706 | 1,707 | -64 | -3.6% | 19,300 |
| 2021/12/17 | 1,788 | 1,798 | 1,758 | 1,771 | -18 | -1% | 8,200 |
| 2021/12/16 | 1,811 | 1,818 | 1,773 | 1,789 | +6 | +0.3% | 18,400 |
| 2021/12/15 | 1,765 | 1,794 | 1,765 | 1,783 | +3 | +0.2% | 5,000 |
801～
850
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
