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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,551 | 1,551 | 1,544 | 1,548 | -2 | -0.1% | 2,800 |
| 2023/01/19 | 1,534 | 1,551 | 1,534 | 1,550 | +3 | +0.2% | 4,100 |
| 2023/01/18 | 1,543 | 1,547 | 1,535 | 1,547 | +4 | +0.3% | 3,900 |
| 2023/01/17 | 1,528 | 1,543 | 1,528 | 1,543 | +2 | +0.1% | 2,900 |
| 2023/01/16 | 1,509 | 1,547 | 1,507 | 1,541 | +39 | +2.6% | 7,900 |
| 2023/01/13 | 1,514 | 1,514 | 1,502 | 1,502 | -8 | -0.5% | 9,700 |
| 2023/01/12 | 1,524 | 1,527 | 1,510 | 1,510 | -21 | -1.4% | 10,000 |
| 2023/01/11 | 1,538 | 1,538 | 1,531 | 1,531 | -7 | -0.5% | 5,000 |
| 2023/01/10 | 1,536 | 1,544 | 1,534 | 1,538 | +4 | +0.3% | 3,800 |
| 2023/01/06 | 1,555 | 1,556 | 1,526 | 1,534 | -25 | -1.6% | 12,400 |
| 2023/01/05 | 1,569 | 1,569 | 1,559 | 1,559 | -13 | -0.8% | 6,600 |
| 2023/01/04 | 1,582 | 1,582 | 1,570 | 1,572 | -10 | -0.6% | 3,500 |
| 2022/12/30 | 1,566 | 1,583 | 1,564 | 1,582 | +11 | +0.7% | 4,200 |
| 2022/12/29 | 1,569 | 1,577 | 1,565 | 1,571 | +2 | +0.1% | 4,700 |
| 2022/12/28 | 1,583 | 1,583 | 1,569 | 1,569 | -15 | -0.9% | 12,200 |
| 2022/12/27 | 1,590 | 1,590 | 1,581 | 1,584 | -3 | -0.2% | 6,900 |
| 2022/12/26 | 1,590 | 1,593 | 1,583 | 1,587 | -3 | -0.2% | 4,400 |
| 2022/12/23 | 1,605 | 1,605 | 1,581 | 1,590 | +12 | +0.8% | 15,900 |
| 2022/12/22 | 1,575 | 1,580 | 1,571 | 1,578 | +3 | +0.2% | 7,900 |
| 2022/12/21 | 1,581 | 1,586 | 1,573 | 1,575 | -11 | -0.7% | 11,400 |
| 2022/12/20 | 1,607 | 1,607 | 1,586 | 1,586 | -17 | -1.1% | 15,800 |
| 2022/12/19 | 1,605 | 1,610 | 1,603 | 1,603 | -3 | -0.2% | 7,900 |
| 2022/12/16 | 1,610 | 1,615 | 1,605 | 1,606 | -6 | -0.4% | 4,200 |
| 2022/12/15 | 1,609 | 1,612 | 1,607 | 1,612 | -6 | -0.4% | 2,100 |
| 2022/12/14 | 1,613 | 1,618 | 1,604 | 1,618 | +12 | +0.7% | 8,800 |
| 2022/12/13 | 1,609 | 1,618 | 1,606 | 1,606 | -5 | -0.3% | 6,000 |
| 2022/12/12 | 1,617 | 1,617 | 1,611 | 1,611 | -6 | -0.4% | 4,400 |
| 2022/12/09 | 1,616 | 1,620 | 1,613 | 1,617 | +1 | +0.1% | 5,000 |
| 2022/12/08 | 1,621 | 1,623 | 1,616 | 1,616 | -7 | -0.4% | 8,300 |
| 2022/12/07 | 1,625 | 1,625 | 1,620 | 1,623 | -3 | -0.2% | 6,100 |
| 2022/12/06 | 1,625 | 1,633 | 1,625 | 1,626 | -8 | -0.5% | 2,800 |
| 2022/12/05 | 1,639 | 1,639 | 1,623 | 1,634 | +6 | +0.4% | 10,200 |
| 2022/12/02 | 1,639 | 1,639 | 1,625 | 1,628 | -12 | -0.7% | 6,600 |
| 2022/12/01 | 1,638 | 1,640 | 1,630 | 1,640 | +9 | +0.6% | 4,800 |
| 2022/11/30 | 1,633 | 1,640 | 1,630 | 1,631 | +2 | +0.1% | 4,700 |
| 2022/11/29 | 1,640 | 1,640 | 1,623 | 1,629 | -11 | -0.7% | 7,000 |
| 2022/11/28 | 1,640 | 1,642 | 1,635 | 1,640 | +5 | +0.3% | 3,900 |
| 2022/11/25 | 1,625 | 1,635 | 1,618 | 1,635 | +15 | +0.9% | 5,700 |
| 2022/11/24 | 1,616 | 1,620 | 1,612 | 1,620 | +4 | +0.2% | 5,500 |
| 2022/11/22 | 1,615 | 1,616 | 1,610 | 1,616 | +6 | +0.4% | 4,000 |
| 2022/11/21 | 1,609 | 1,615 | 1,608 | 1,610 | -1 | -0.1% | 3,400 |
| 2022/11/18 | 1,614 | 1,618 | 1,608 | 1,611 | +2 | +0.1% | 6,300 |
| 2022/11/17 | 1,613 | 1,614 | 1,607 | 1,609 | -5 | -0.3% | 3,500 |
| 2022/11/16 | 1,610 | 1,614 | 1,605 | 1,614 | +4 | +0.2% | 2,500 |
| 2022/11/15 | 1,613 | 1,619 | 1,608 | 1,610 | +3 | +0.2% | 4,700 |
| 2022/11/14 | 1,607 | 1,615 | 1,605 | 1,607 | -3 | -0.2% | 4,700 |
| 2022/11/11 | 1,608 | 1,611 | 1,605 | 1,610 | +2 | +0.1% | 4,400 |
| 2022/11/10 | 1,601 | 1,608 | 1,601 | 1,608 | -3 | -0.2% | 2,300 |
| 2022/11/09 | 1,615 | 1,615 | 1,605 | 1,611 | -1 | -0.1% | 2,600 |
| 2022/11/08 | 1,609 | 1,612 | 1,601 | 1,612 | +8 | +0.5% | 4,700 |
551～
600
件表示中 / 3627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 | 152,700円 | +15.8% | +88.2% | 2.42% | 5.31倍 | 0.80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 | 87,100円 | -7.6% | - | 1.15% | - | 0.75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 |
| 両毛シス | 255,900円 | +18.3% | +3.8% | 1.64% | 6.78倍 | 0.71倍 |
|
自治体、民間企業向けシステム開発・情報処理の中堅。ＥＲＰ導入コンサルも。親会社はミツバ |
| スタメン | 100,600円 | +30.6% | -55.4% | 0.40% | 151.96倍 | 6.77倍 |
|
情報共有・課題解決クラウドサービス「ＴＵＮＡＧ」主体。コミュニティ支援などグループ経営 |
| バルテスＨＤ | 41,100円 | +3.3% | 0.0% | 0.97% | 15.86倍 | 2.84倍 |
|
ソフトウェアテスト事業が主力。関連の品質コンサル、人材派遣やセキュリティ・脆弱性診断も |
市場注目の銘柄
チャート関連のコラム
