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 |
|---|---|---|---|---|---|---|---|
| 2022/02/08 | 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 |
| 2021/12/14 | 1,786 | 1,786 | 1,768 | 1,780 | -7 | -0.4% | 7,800 |
| 2021/12/13 | 1,798 | 1,798 | 1,771 | 1,787 | -11 | -0.6% | 9,700 |
| 2021/12/10 | 1,853 | 1,853 | 1,789 | 1,798 | -39 | -2.1% | 17,500 |
| 2021/12/09 | 1,826 | 1,837 | 1,805 | 1,837 | +11 | +0.6% | 10,600 |
| 2021/12/08 | 1,845 | 1,850 | 1,800 | 1,826 | -8 | -0.4% | 19,900 |
| 2021/12/07 | 1,793 | 1,834 | 1,779 | 1,834 | +67 | +3.8% | 16,100 |
| 2021/12/06 | 1,768 | 1,781 | 1,748 | 1,767 | -1 | -0.1% | 16,600 |
| 2021/12/03 | 1,734 | 1,770 | 1,733 | 1,768 | +34 | +2% | 11,900 |
| 2021/12/02 | 1,729 | 1,765 | 1,729 | 1,734 | +5 | +0.3% | 16,000 |
| 2021/12/01 | 1,721 | 1,744 | 1,698 | 1,729 | +7 | +0.4% | 16,500 |
| 2021/11/30 | 1,754 | 1,788 | 1,722 | 1,722 | +1 | +0.1% | 18,500 |
| 2021/11/29 | 1,723 | 1,764 | 1,721 | 1,721 | -42 | -2.4% | 16,300 |
| 2021/11/26 | 1,818 | 1,818 | 1,763 | 1,763 | -55 | -3% | 17,800 |
851～
900
件表示中 / 7006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 | 308,000円 | +4.3% | +2.3% | 3.25% | 12.41倍 | 1.26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 |
| セルシス | 165,500円 | +27.1% | -15.9% | 2.18% | 28.94倍 | 9.44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ーター向け基盤育成中 |
| ミロク情報 | 184,700円 | +6.2% | +6.4% | 3.25% | 11.29倍 | 1.89倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
| エイベックス | 126,600円 | -1.3% | - | 3.95% | 44.85倍 | 1.07倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
| アバントＧ | 150,200円 | +17.9% | +18.9% | 1.66% | 16.36倍 | 3.94倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
市場注目の銘柄
チャート関連のコラム
