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 |
---|---|---|---|---|---|---|---|
2022/01/27 | 2,221 | 2,257 | 2,150 | 2,150 | -63 | -2.8% | 4,500 |
2022/01/26 | 2,251 | 2,257 | 2,213 | 2,213 | -46 | -2% | 4,500 |
2022/01/25 | 2,299 | 2,299 | 2,259 | 2,259 | -14 | -0.6% | 3,500 |
2022/01/24 | 2,264 | 2,274 | 2,255 | 2,273 | +4 | +0.2% | 1,700 |
2022/01/21 | 2,274 | 2,274 | 2,260 | 2,269 | -5 | -0.2% | 1,200 |
2022/01/20 | 2,291 | 2,291 | 2,274 | 2,274 | -6 | -0.3% | 400 |
2022/01/19 | 2,298 | 2,298 | 2,280 | 2,280 | -10 | -0.4% | 800 |
2022/01/18 | 2,290 | 2,290 | 2,282 | 2,290 | ±0 | ±0% | 1,000 |
2022/01/17 | 2,282 | 2,312 | 2,275 | 2,290 | +8 | +0.4% | 800 |
2022/01/14 | 2,283 | 2,283 | 2,264 | 2,282 | ±0 | ±0% | 1,900 |
2022/01/13 | 2,283 | 2,283 | 2,282 | 2,282 | -1 | ±0% | 500 |
2022/01/12 | 2,274 | 2,283 | 2,274 | 2,283 | +9 | +0.4% | 2,300 |
2022/01/11 | 2,279 | 2,279 | 2,274 | 2,274 | -26 | -1.1% | 1,200 |
2022/01/07 | 2,308 | 2,312 | 2,281 | 2,300 | -8 | -0.3% | 1,800 |
2022/01/06 | 2,309 | 2,325 | 2,305 | 2,308 | -21 | -0.9% | 1,400 |
2022/01/05 | 2,367 | 2,367 | 2,310 | 2,329 | ±0 | ±0% | 2,900 |
2022/01/04 | 2,326 | 2,333 | 2,307 | 2,329 | -8 | -0.3% | 2,000 |
2021/12/30 | 2,277 | 2,344 | 2,277 | 2,337 | +60 | +2.6% | 1,400 |
2021/12/29 | 2,278 | 2,288 | 2,269 | 2,277 | -3 | -0.1% | 2,600 |
2021/12/28 | 2,286 | 2,288 | 2,269 | 2,280 | -1 | ±0% | 3,500 |
2021/12/27 | 2,293 | 2,343 | 2,264 | 2,281 | -12 | -0.5% | 1,100 |
2021/12/24 | 2,343 | 2,343 | 2,281 | 2,293 | ±0 | ±0% | 6,400 |
2021/12/23 | 2,293 | 2,308 | 2,290 | 2,293 | -15 | -0.6% | 1,000 |
2021/12/22 | 2,320 | 2,320 | 2,289 | 2,308 | -24 | -1% | 2,600 |
2021/12/21 | 2,340 | 2,347 | 2,324 | 2,332 | +1 | ±0% | 2,000 |
2021/12/20 | 2,368 | 2,368 | 2,330 | 2,331 | -38 | -1.6% | 2,100 |
2021/12/17 | 2,368 | 2,369 | 2,353 | 2,369 | +1 | ±0% | 800 |
2021/12/16 | 2,384 | 2,384 | 2,351 | 2,368 | -17 | -0.7% | 800 |
2021/12/15 | 2,350 | 2,385 | 2,350 | 2,385 | +35 | +1.5% | 600 |
2021/12/14 | 2,351 | 2,353 | 2,350 | 2,350 | -16 | -0.7% | 1,200 |
2021/12/13 | 2,355 | 2,366 | 2,352 | 2,366 | +11 | +0.5% | 1,100 |
2021/12/10 | 2,375 | 2,375 | 2,354 | 2,355 | -13 | -0.5% | 2,100 |
2021/12/09 | 2,352 | 2,381 | 2,351 | 2,368 | +6 | +0.3% | 1,500 |
2021/12/08 | 2,368 | 2,391 | 2,351 | 2,362 | -7 | -0.3% | 1,300 |
2021/12/07 | 2,375 | 2,384 | 2,369 | 2,369 | -4 | -0.2% | 1,100 |
2021/12/06 | 2,379 | 2,379 | 2,366 | 2,373 | -6 | -0.3% | 1,400 |
2021/12/03 | 2,399 | 2,399 | 2,365 | 2,379 | -9 | -0.4% | 6,400 |
2021/12/02 | 2,359 | 2,388 | 2,359 | 2,388 | +29 | +1.2% | 2,700 |
2021/12/01 | 2,360 | 2,390 | 2,359 | 2,359 | +4 | +0.2% | 2,800 |
2021/11/30 | 2,341 | 2,379 | 2,335 | 2,355 | +21 | +0.9% | 2,800 |
2021/11/29 | 2,324 | 2,351 | 2,320 | 2,334 | -4 | -0.2% | 3,400 |
2021/11/26 | 2,341 | 2,353 | 2,338 | 2,338 | -28 | -1.2% | 1,800 |
2021/11/25 | 2,399 | 2,399 | 2,366 | 2,366 | -25 | -1% | 2,000 |
2021/11/24 | 2,393 | 2,393 | 2,362 | 2,391 | +4 | +0.2% | 1,700 |
2021/11/22 | 2,362 | 2,398 | 2,362 | 2,387 | +6 | +0.3% | 600 |
2021/11/19 | 2,340 | 2,381 | 2,337 | 2,381 | +49 | +2.1% | 1,400 |
2021/11/18 | 2,344 | 2,348 | 2,332 | 2,332 | -11 | -0.5% | 500 |
2021/11/17 | 2,328 | 2,348 | 2,327 | 2,343 | -8 | -0.3% | 900 |
2021/11/16 | 2,364 | 2,376 | 2,345 | 2,351 | +7 | +0.3% | 1,100 |
2021/11/15 | 2,363 | 2,363 | 2,318 | 2,344 | -19 | -0.8% | 1,300 |
651~
700
件表示中 / 3488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 | 143,000円 | +10.2% | +10.3% | 2.59% | 8.84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 |
応用技術 | 146,600円 | +5.1% | -13.2% | 2.05% | 13.33倍 | 1.62倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが2本柱。トランスコスモス傘下ながら独自展開 |
プロパティD | 141,100円 | +58.2% | +89.9% | 1.42% | 14.54倍 | 2.51倍 |
|
不動産管理クラウド、ソリューションサービスを提供。J-REIT向けで5割超のシェア |
勤次郎 | 39,500円 | +9.6% | +1.4% | 2.15% | 20.69倍 | 0.85倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
カヤック | 51,100円 | +14.5% | -13.3% | 0.76% | 16.46倍 | 1.53倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。eスポーツ大会の企画・運営も |
市場注目の銘柄
チャート関連のコラム