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 |
---|---|---|---|---|---|---|---|
2021/06/17 | 2,365 | 2,389 | 2,350 | 2,350 | -10 | -0.4% | 1,000 |
2021/06/16 | 2,392 | 2,392 | 2,356 | 2,360 | -33 | -1.4% | 1,100 |
2021/06/15 | 2,410 | 2,425 | 2,393 | 2,393 | -6 | -0.3% | 1,200 |
2021/06/14 | 2,435 | 2,435 | 2,383 | 2,399 | -51 | -2.1% | 1,200 |
2021/06/11 | 2,476 | 2,476 | 2,450 | 2,450 | ±0 | ±0% | 2,700 |
2021/06/10 | 2,450 | 2,456 | 2,450 | 2,450 | -4 | -0.2% | 2,100 |
2021/06/09 | 2,534 | 2,534 | 2,453 | 2,454 | -65 | -2.6% | 700 |
2021/06/08 | 2,504 | 2,519 | 2,504 | 2,519 | +9 | +0.4% | 500 |
2021/06/07 | 2,534 | 2,538 | 2,507 | 2,510 | -13 | -0.5% | 1,100 |
2021/06/04 | 2,543 | 2,543 | 2,510 | 2,523 | +7 | +0.3% | 6,500 |
2021/06/03 | 2,483 | 2,516 | 2,481 | 2,516 | +36 | +1.5% | 1,600 |
2021/06/02 | 2,471 | 2,481 | 2,468 | 2,480 | +3 | +0.1% | 2,000 |
2021/06/01 | 2,441 | 2,477 | 2,441 | 2,477 | +36 | +1.5% | 2,200 |
2021/05/31 | 2,481 | 2,481 | 2,440 | 2,441 | -37 | -1.5% | 2,800 |
2021/05/28 | 2,431 | 2,478 | 2,431 | 2,478 | +47 | +1.9% | 3,200 |
2021/05/27 | 2,437 | 2,446 | 2,431 | 2,431 | -9 | -0.4% | 600 |
2021/05/26 | 2,445 | 2,445 | 2,434 | 2,440 | -10 | -0.4% | 1,000 |
2021/05/25 | 2,478 | 2,478 | 2,434 | 2,450 | +50 | +2.1% | 4,000 |
2021/05/24 | 2,394 | 2,400 | 2,391 | 2,400 | +21 | +0.9% | 1,600 |
2021/05/21 | 2,349 | 2,385 | 2,340 | 2,379 | +40 | +1.7% | 2,100 |
2021/05/20 | 2,321 | 2,340 | 2,321 | 2,339 | +18 | +0.8% | 1,500 |
2021/05/19 | 2,345 | 2,345 | 2,321 | 2,321 | -24 | -1% | 1,200 |
2021/05/18 | 2,346 | 2,346 | 2,296 | 2,345 | -2 | -0.1% | 2,200 |
2021/05/17 | 2,270 | 2,347 | 2,265 | 2,347 | +77 | +3.4% | 4,400 |
2021/05/14 | 2,320 | 2,320 | 2,270 | 2,270 | -44 | -1.9% | 5,500 |
2021/05/13 | 2,324 | 2,328 | 2,314 | 2,314 | -30 | -1.3% | 1,700 |
2021/05/12 | 2,362 | 2,368 | 2,344 | 2,344 | -14 | -0.6% | 1,200 |
2021/05/11 | 2,391 | 2,391 | 2,357 | 2,358 | -44 | -1.8% | 3,200 |
2021/05/10 | 2,394 | 2,402 | 2,388 | 2,402 | +29 | +1.2% | 1,700 |
2021/05/07 | 2,361 | 2,380 | 2,361 | 2,373 | +36 | +1.5% | 1,700 |
2021/05/06 | 2,340 | 2,357 | 2,323 | 2,337 | +15 | +0.6% | 2,300 |
2021/04/30 | 2,360 | 2,360 | 2,320 | 2,322 | -38 | -1.6% | 3,600 |
2021/04/28 | 2,389 | 2,389 | 2,360 | 2,360 | -35 | -1.5% | 1,300 |
2021/04/27 | 2,415 | 2,415 | 2,395 | 2,395 | -20 | -0.8% | 1,500 |
2021/04/26 | 2,418 | 2,418 | 2,365 | 2,415 | +15 | +0.6% | 3,100 |
2021/04/23 | 2,405 | 2,413 | 2,377 | 2,400 | +45 | +1.9% | 3,300 |
2021/04/22 | 2,329 | 2,360 | 2,318 | 2,355 | +24 | +1% | 2,900 |
2021/04/21 | 2,417 | 2,417 | 2,330 | 2,331 | -94 | -3.9% | 6,200 |
2021/04/20 | 2,469 | 2,469 | 2,425 | 2,425 | -44 | -1.8% | 1,300 |
2021/04/19 | 2,485 | 2,485 | 2,436 | 2,469 | -16 | -0.6% | 3,900 |
2021/04/16 | 2,496 | 2,496 | 2,473 | 2,485 | -11 | -0.4% | 1,000 |
2021/04/15 | 2,503 | 2,503 | 2,478 | 2,496 | -11 | -0.4% | 1,700 |
2021/04/14 | 2,520 | 2,520 | 2,507 | 2,507 | -2 | -0.1% | 800 |
2021/04/13 | 2,531 | 2,531 | 2,509 | 2,509 | -7 | -0.3% | 1,200 |
2021/04/12 | 2,478 | 2,530 | 2,478 | 2,516 | +40 | +1.6% | 3,200 |
2021/04/09 | 2,476 | 2,499 | 2,461 | 2,476 | +20 | +0.8% | 2,600 |
2021/04/08 | 2,570 | 2,570 | 2,452 | 2,456 | -119 | -4.6% | 8,000 |
2021/04/07 | 2,560 | 2,575 | 2,511 | 2,575 | +15 | +0.6% | 4,400 |
2021/04/06 | 2,579 | 2,579 | 2,560 | 2,560 | -19 | -0.7% | 4,900 |
2021/04/05 | 2,564 | 2,595 | 2,536 | 2,579 | +5 | +0.2% | 4,100 |
801~
850
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