電算の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,504 | 1,508 | 1,460 | 1,476 | -105 | -6.6% | 10,900 |
| 2025/04/03 | 1,469 | 1,621 | 1,427 | 1,581 | -8 | -0.5% | 11,000 |
| 2025/04/02 | 1,606 | 1,607 | 1,582 | 1,589 | -17 | -1.1% | 10,700 |
| 2025/04/01 | 1,611 | 1,620 | 1,606 | 1,606 | -13 | -0.8% | 3,000 |
| 2025/03/31 | 1,615 | 1,619 | 1,611 | 1,619 | -21 | -1.3% | 2,100 |
| 2025/03/28 | 1,638 | 1,646 | 1,635 | 1,640 | -33 | -2% | 2,600 |
| 2025/03/27 | 1,683 | 1,685 | 1,673 | 1,673 | -10 | -0.6% | 2,200 |
| 2025/03/26 | 1,679 | 1,689 | 1,679 | 1,683 | +4 | +0.2% | 4,200 |
| 2025/03/25 | 1,680 | 1,682 | 1,676 | 1,679 | +2 | +0.1% | 6,300 |
| 2025/03/24 | 1,680 | 1,680 | 1,675 | 1,677 | +1 | +0.1% | 2,500 |
| 2025/03/21 | 1,663 | 1,677 | 1,663 | 1,676 | +26 | +1.6% | 10,400 |
| 2025/03/19 | 1,646 | 1,655 | 1,646 | 1,650 | -2 | -0.1% | 5,100 |
| 2025/03/18 | 1,650 | 1,652 | 1,646 | 1,652 | +2 | +0.1% | 1,200 |
| 2025/03/17 | 1,666 | 1,666 | 1,650 | 1,650 | ±0 | ±0% | 1,600 |
| 2025/03/14 | 1,650 | 1,657 | 1,650 | 1,650 | -15 | -0.9% | 1,200 |
| 2025/03/13 | 1,645 | 1,678 | 1,640 | 1,665 | +16 | +1% | 2,900 |
| 2025/03/12 | 1,642 | 1,654 | 1,632 | 1,649 | +18 | +1.1% | 1,200 |
| 2025/03/11 | 1,637 | 1,637 | 1,628 | 1,631 | -9 | -0.5% | 700 |
| 2025/03/10 | 1,660 | 1,660 | 1,640 | 1,640 | +2 | +0.1% | 3,800 |
| 2025/03/07 | 1,604 | 1,638 | 1,604 | 1,638 | +14 | +0.9% | 2,900 |
| 2025/03/06 | 1,606 | 1,624 | 1,606 | 1,624 | +38 | +2.4% | 5,000 |
| 2025/03/05 | 1,605 | 1,605 | 1,586 | 1,586 | -10 | -0.6% | 1,900 |
| 2025/03/04 | 1,620 | 1,620 | 1,583 | 1,596 | -27 | -1.7% | 6,500 |
| 2025/03/03 | 1,641 | 1,648 | 1,613 | 1,623 | -18 | -1.1% | 10,300 |
| 2025/02/28 | 1,651 | 1,651 | 1,625 | 1,641 | -13 | -0.8% | 6,700 |
| 2025/02/27 | 1,651 | 1,665 | 1,650 | 1,654 | -3 | -0.2% | 5,700 |
| 2025/02/26 | 1,660 | 1,660 | 1,650 | 1,657 | -3 | -0.2% | 6,300 |
| 2025/02/25 | 1,651 | 1,663 | 1,651 | 1,660 | -3 | -0.2% | 3,300 |
| 2025/02/21 | 1,670 | 1,700 | 1,662 | 1,663 | -7 | -0.4% | 16,900 |
| 2025/02/20 | 1,579 | 1,675 | 1,579 | 1,670 | +108 | +6.9% | 38,500 |
| 2025/02/19 | 1,580 | 1,595 | 1,555 | 1,562 | -19 | -1.2% | 5,700 |
| 2025/02/18 | 1,600 | 1,600 | 1,573 | 1,581 | -19 | -1.2% | 4,700 |
| 2025/02/17 | 1,588 | 1,600 | 1,588 | 1,600 | +15 | +0.9% | 4,000 |
| 2025/02/14 | 1,573 | 1,585 | 1,573 | 1,585 | +13 | +0.8% | 2,100 |
| 2025/02/13 | 1,565 | 1,583 | 1,565 | 1,572 | +10 | +0.6% | 2,000 |
| 2025/02/12 | 1,561 | 1,599 | 1,561 | 1,562 | +3 | +0.2% | 6,300 |
| 2025/02/10 | 1,594 | 1,602 | 1,559 | 1,559 | -49 | -3% | 12,200 |
| 2025/02/07 | 1,620 | 1,634 | 1,608 | 1,608 | -38 | -2.3% | 7,200 |
| 2025/02/06 | 1,606 | 1,660 | 1,605 | 1,646 | +18 | +1.1% | 8,000 |
| 2025/02/05 | 1,669 | 1,670 | 1,623 | 1,628 | -41 | -2.5% | 29,400 |
| 2025/02/04 | 1,708 | 1,742 | 1,654 | 1,669 | -57 | -3.3% | 146,700 |
| 2025/02/03 | 1,726 | 1,726 | 1,726 | 1,726 | +300 | +21% | 49,400 |
| 2025/01/31 | 1,409 | 1,427 | 1,405 | 1,426 | +25 | +1.8% | 16,700 |
| 2025/01/30 | 1,407 | 1,419 | 1,401 | 1,401 | -11 | -0.8% | 46,600 |
| 2025/01/29 | 1,409 | 1,421 | 1,409 | 1,412 | +3 | +0.2% | 4,200 |
| 2025/01/28 | 1,410 | 1,417 | 1,409 | 1,409 | -7 | -0.5% | 4,300 |
| 2025/01/27 | 1,412 | 1,421 | 1,412 | 1,416 | +5 | +0.4% | 2,600 |
| 2025/01/24 | 1,421 | 1,428 | 1,410 | 1,411 | -12 | -0.8% | 5,400 |
| 2025/01/23 | 1,430 | 1,432 | 1,415 | 1,423 | -2 | -0.1% | 2,800 |
| 2025/01/22 | 1,422 | 1,428 | 1,422 | 1,425 | +11 | +0.8% | 1,900 |
1～
50
件表示中 / 3617件
類似銘柄と比較する
現在ご覧いただいている「電 算」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 |
|---|---|---|---|---|---|---|---|---|
| 電 算 | 147,600円 | +15.8% | +88.2% | 2.51% | 5.14倍 | 0.77倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| パピレス | 84,500円 | -7.6% | - | 1.18% | - | 0.73倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| ヤプリ | 66,800円 | +12.5% | +33.2% | 0.00% | 10.44倍 | 4.11倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| ＦＩＸＥＲ | 57,500円 | +2.2% | +47.7% | 0.00% | 33.86倍 | 1.45倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| ＰＣＩＨＤ | 83,800円 | -49.4% | - | 4.30% | 22.74倍 | 0.95倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
市場注目の銘柄
チャート関連のコラム
