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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,652 | 1,698 | 1,648 | 1,695 | +55 | +3.4% | 10,400 |
| 2021/08/17 | 1,653 | 1,655 | 1,633 | 1,640 | -12 | -0.7% | 9,300 |
| 2021/08/16 | 1,680 | 1,691 | 1,648 | 1,652 | -14 | -0.8% | 12,900 |
| 2021/08/13 | 1,700 | 1,700 | 1,665 | 1,666 | -40 | -2.3% | 8,600 |
| 2021/08/12 | 1,663 | 1,706 | 1,649 | 1,706 | +48 | +2.9% | 25,800 |
| 2021/08/11 | 1,632 | 1,658 | 1,632 | 1,658 | +25 | +1.5% | 11,700 |
| 2021/08/10 | 1,637 | 1,645 | 1,623 | 1,633 | +21 | +1.3% | 12,200 |
| 2021/08/06 | 1,610 | 1,638 | 1,607 | 1,612 | +2 | +0.1% | 6,700 |
| 2021/08/05 | 1,605 | 1,629 | 1,602 | 1,610 | -5 | -0.3% | 7,500 |
| 2021/08/04 | 1,617 | 1,632 | 1,607 | 1,615 | -4 | -0.2% | 7,500 |
| 2021/08/03 | 1,631 | 1,631 | 1,616 | 1,619 | -14 | -0.9% | 4,900 |
| 2021/08/02 | 1,583 | 1,634 | 1,583 | 1,633 | +50 | +3.2% | 11,700 |
| 2021/07/30 | 1,617 | 1,617 | 1,583 | 1,583 | -51 | -3.1% | 6,900 |
| 2021/07/29 | 1,595 | 1,634 | 1,590 | 1,634 | +54 | +3.4% | 12,700 |
| 2021/07/28 | 1,609 | 1,609 | 1,580 | 1,580 | -60 | -3.7% | 16,200 |
| 2021/07/27 | 1,609 | 1,644 | 1,605 | 1,640 | +34 | +2.1% | 13,500 |
| 2021/07/26 | 1,588 | 1,619 | 1,588 | 1,606 | +19 | +1.2% | 11,300 |
| 2021/07/21 | 1,567 | 1,592 | 1,549 | 1,587 | +56 | +3.7% | 22,100 |
| 2021/07/20 | 1,583 | 1,583 | 1,524 | 1,531 | -63 | -4% | 41,500 |
| 2021/07/19 | 1,594 | 1,609 | 1,580 | 1,594 | -5 | -0.3% | 12,100 |
| 2021/07/16 | 1,614 | 1,614 | 1,596 | 1,599 | -17 | -1.1% | 27,300 |
| 2021/07/15 | 1,630 | 1,630 | 1,612 | 1,616 | ±0 | ±0% | 9,700 |
| 2021/07/14 | 1,651 | 1,661 | 1,610 | 1,616 | -54 | -3.2% | 30,000 |
| 2021/07/13 | 1,636 | 1,670 | 1,624 | 1,670 | +51 | +3.2% | 21,700 |
| 2021/07/12 | 1,623 | 1,638 | 1,610 | 1,619 | -3 | -0.2% | 23,300 |
| 2021/07/09 | 1,615 | 1,640 | 1,587 | 1,622 | +7 | +0.4% | 28,200 |
| 2021/07/08 | 1,672 | 1,674 | 1,615 | 1,615 | -51 | -3.1% | 20,900 |
| 2021/07/07 | 1,671 | 1,696 | 1,666 | 1,666 | -21 | -1.2% | 8,900 |
| 2021/07/06 | 1,698 | 1,698 | 1,678 | 1,687 | -11 | -0.6% | 14,400 |
| 2021/07/05 | 1,706 | 1,718 | 1,698 | 1,698 | -2 | -0.1% | 8,500 |
| 2021/07/02 | 1,706 | 1,706 | 1,685 | 1,700 | +13 | +0.8% | 15,300 |
| 2021/07/01 | 1,755 | 1,755 | 1,685 | 1,687 | -74 | -4.2% | 32,400 |
| 2021/06/30 | 1,780 | 1,789 | 1,756 | 1,761 | -8 | -0.5% | 13,900 |
| 2021/06/29 | 1,798 | 1,807 | 1,766 | 1,769 | -34 | -1.9% | 19,800 |
| 2021/06/28 | 1,784 | 1,835 | 1,784 | 1,803 | +4 | +0.2% | 19,600 |
| 2021/06/25 | 1,792 | 1,811 | 1,790 | 1,799 | +7 | +0.4% | 13,000 |
| 2021/06/24 | 1,776 | 1,795 | 1,755 | 1,792 | +16 | +0.9% | 12,900 |
| 2021/06/23 | 1,803 | 1,822 | 1,773 | 1,776 | -35 | -1.9% | 19,800 |
| 2021/06/22 | 1,793 | 1,819 | 1,793 | 1,811 | +32 | +1.8% | 11,200 |
| 2021/06/21 | 1,825 | 1,825 | 1,778 | 1,779 | -41 | -2.3% | 16,900 |
| 2021/06/18 | 1,852 | 1,852 | 1,817 | 1,820 | -22 | -1.2% | 3,900 |
| 2021/06/17 | 1,854 | 1,858 | 1,838 | 1,842 | -12 | -0.6% | 5,600 |
| 2021/06/16 | 1,836 | 1,860 | 1,830 | 1,854 | +18 | +1% | 7,500 |
| 2021/06/15 | 1,833 | 1,838 | 1,819 | 1,836 | +3 | +0.2% | 4,600 |
| 2021/06/14 | 1,836 | 1,847 | 1,824 | 1,833 | -3 | -0.2% | 5,900 |
| 2021/06/11 | 1,846 | 1,850 | 1,825 | 1,836 | +11 | +0.6% | 14,600 |
| 2021/06/10 | 1,802 | 1,833 | 1,802 | 1,825 | +20 | +1.1% | 7,300 |
| 2021/06/09 | 1,812 | 1,832 | 1,805 | 1,805 | -6 | -0.3% | 6,300 |
| 2021/06/08 | 1,843 | 1,843 | 1,800 | 1,811 | -21 | -1.1% | 14,000 |
| 2021/06/07 | 1,835 | 1,866 | 1,818 | 1,832 | +11 | +0.6% | 19,400 |
901～
950
件表示中 / 6939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 | 237,300円 | -17.5% | -3.6% | 3.83% | 10.49倍 | 1.06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 |
| セーフィー | 81,100円 | +22.3% | - | 0.00% | 450.56倍 | 5.28倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| プレイド | 111,700円 | +23.5% | +117.4% | 0.00% | 113.63倍 | 14.47倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| 学研ＨＤ | 100,700円 | +7.8% | +4.3% | 2.58% | 11.90倍 | 0.81倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| ＩＧポート | 209,800円 | +9.7% | +24.5% | 0.71% | 35.96倍 | 5.37倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
市場注目の銘柄
チャート関連のコラム
