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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 1,915 | 2,077 | 1,915 | 1,964 | +179 | +10% | 42,600 |
| 2024/08/05 | 2,035 | 2,062 | 1,713 | 1,785 | -340 | -16% | 111,300 |
| 2024/08/02 | 2,232 | 2,232 | 2,125 | 2,125 | -134 | -5.9% | 37,900 |
| 2024/08/01 | 2,290 | 2,338 | 2,247 | 2,259 | -38 | -1.7% | 49,200 |
| 2024/07/31 | 2,332 | 2,372 | 2,226 | 2,297 | -57 | -2.4% | 77,100 |
| 2024/07/30 | 2,372 | 2,372 | 2,345 | 2,354 | -17 | -0.7% | 22,200 |
| 2024/07/29 | 2,395 | 2,406 | 2,360 | 2,371 | +5 | +0.2% | 29,200 |
| 2024/07/26 | 2,394 | 2,401 | 2,362 | 2,366 | -5 | -0.2% | 51,500 |
| 2024/07/25 | 2,395 | 2,398 | 2,361 | 2,371 | -34 | -1.4% | 39,300 |
| 2024/07/24 | 2,481 | 2,500 | 2,386 | 2,405 | -75 | -3% | 51,700 |
| 2024/07/23 | 2,478 | 2,509 | 2,466 | 2,480 | ±0 | ±0% | 22,300 |
| 2024/07/22 | 2,540 | 2,540 | 2,469 | 2,480 | -69 | -2.7% | 16,500 |
| 2024/07/19 | 2,582 | 2,587 | 2,533 | 2,549 | -24 | -0.9% | 23,600 |
| 2024/07/18 | 2,585 | 2,598 | 2,550 | 2,573 | -26 | -1% | 13,500 |
| 2024/07/17 | 2,575 | 2,610 | 2,575 | 2,599 | +40 | +1.6% | 21,100 |
| 2024/07/16 | 2,518 | 2,559 | 2,514 | 2,559 | +65 | +2.6% | 30,500 |
| 2024/07/12 | 2,454 | 2,519 | 2,451 | 2,494 | +35 | +1.4% | 52,100 |
| 2024/07/11 | 2,450 | 2,467 | 2,443 | 2,459 | +33 | +1.4% | 18,700 |
| 2024/07/10 | 2,417 | 2,440 | 2,417 | 2,426 | -14 | -0.6% | 18,000 |
| 2024/07/09 | 2,420 | 2,440 | 2,396 | 2,440 | +20 | +0.8% | 17,200 |
| 2024/07/08 | 2,444 | 2,444 | 2,418 | 2,420 | -35 | -1.4% | 13,600 |
| 2024/07/05 | 2,485 | 2,495 | 2,451 | 2,455 | -30 | -1.2% | 15,500 |
| 2024/07/04 | 2,451 | 2,485 | 2,451 | 2,485 | +35 | +1.4% | 15,600 |
| 2024/07/03 | 2,428 | 2,462 | 2,428 | 2,450 | +12 | +0.5% | 18,700 |
| 2024/07/02 | 2,437 | 2,442 | 2,415 | 2,438 | -10 | -0.4% | 23,500 |
| 2024/07/01 | 2,499 | 2,499 | 2,436 | 2,448 | -34 | -1.4% | 24,000 |
| 2024/06/28 | 2,510 | 2,515 | 2,460 | 2,482 | -11 | -0.4% | 53,400 |
| 2024/06/27 | 2,462 | 2,499 | 2,445 | 2,493 | +56 | +2.3% | 47,100 |
| 2024/06/26 | 2,399 | 2,437 | 2,399 | 2,437 | +41 | +1.7% | 47,500 |
| 2024/06/25 | 2,368 | 2,398 | 2,362 | 2,396 | +45 | +1.9% | 22,900 |
| 2024/06/24 | 2,320 | 2,356 | 2,320 | 2,351 | +36 | +1.6% | 22,000 |
| 2024/06/21 | 2,330 | 2,346 | 2,315 | 2,315 | -5 | -0.2% | 16,700 |
| 2024/06/20 | 2,364 | 2,364 | 2,318 | 2,320 | -32 | -1.4% | 20,300 |
| 2024/06/19 | 2,330 | 2,365 | 2,330 | 2,352 | +23 | +1% | 25,300 |
| 2024/06/18 | 2,323 | 2,332 | 2,312 | 2,329 | +26 | +1.1% | 13,100 |
| 2024/06/17 | 2,301 | 2,338 | 2,277 | 2,303 | -26 | -1.1% | 19,900 |
| 2024/06/14 | 2,285 | 2,329 | 2,261 | 2,329 | +59 | +2.6% | 29,600 |
| 2024/06/13 | 2,318 | 2,318 | 2,269 | 2,270 | -30 | -1.3% | 12,600 |
| 2024/06/12 | 2,333 | 2,339 | 2,291 | 2,300 | -28 | -1.2% | 18,100 |
| 2024/06/11 | 2,328 | 2,330 | 2,310 | 2,328 | +4 | +0.2% | 10,900 |
| 2024/06/10 | 2,286 | 2,328 | 2,275 | 2,324 | +74 | +3.3% | 30,600 |
| 2024/06/07 | 2,243 | 2,254 | 2,221 | 2,250 | +13 | +0.6% | 17,500 |
| 2024/06/06 | 2,246 | 2,260 | 2,236 | 2,237 | -4 | -0.2% | 13,500 |
| 2024/06/05 | 2,240 | 2,258 | 2,230 | 2,241 | -3 | -0.1% | 13,900 |
| 2024/06/04 | 2,246 | 2,255 | 2,240 | 2,244 | -1 | ±0% | 7,100 |
| 2024/06/03 | 2,247 | 2,258 | 2,234 | 2,245 | +21 | +0.9% | 21,500 |
| 2024/05/31 | 2,208 | 2,226 | 2,206 | 2,224 | +28 | +1.3% | 11,200 |
| 2024/05/30 | 2,188 | 2,199 | 2,166 | 2,196 | -4 | -0.2% | 19,400 |
| 2024/05/29 | 2,269 | 2,269 | 2,200 | 2,200 | -68 | -3% | 22,400 |
| 2024/05/28 | 2,274 | 2,299 | 2,261 | 2,268 | +5 | +0.2% | 24,100 |
201～
250
件表示中 / 6967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 | 283,900円 | +4.3% | +2.3% | 3.52% | 11.44倍 | 1.17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 |
| ビーエンジ | 469,500円 | +5.9% | +11.1% | 3.32% | 15.19倍 | 4.20倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| ギフティ | 184,100円 | +49.7% | +38.8% | 0.71% | 54.65倍 | 7.16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 | 76,000円 | -12.5% | -39.2% | 4.61% | 28.38倍 | 2.56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 |
| セーフィー | 95,200円 | +22.3% | - | 0.00% | 528.89倍 | 6.19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 |
市場注目の銘柄
チャート関連のコラム
