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 |
---|---|---|---|---|---|---|---|
2021/01/20 | 2,476 | 2,476 | 2,475 | 2,475 | -5 | -0.2% | 2,100 |
2021/01/19 | 2,492 | 2,495 | 2,480 | 2,480 | -3 | -0.1% | 1,400 |
2021/01/18 | 2,481 | 2,496 | 2,481 | 2,483 | +1 | ±0% | 1,800 |
2021/01/15 | 2,480 | 2,497 | 2,477 | 2,482 | -4 | -0.2% | 2,300 |
2021/01/14 | 2,478 | 2,486 | 2,463 | 2,486 | +11 | +0.4% | 2,200 |
2021/01/13 | 2,455 | 2,476 | 2,455 | 2,475 | +32 | +1.3% | 2,500 |
2021/01/12 | 2,432 | 2,459 | 2,431 | 2,443 | +11 | +0.5% | 2,700 |
2021/01/08 | 2,435 | 2,436 | 2,422 | 2,432 | -3 | -0.1% | 2,000 |
2021/01/07 | 2,410 | 2,435 | 2,410 | 2,435 | +29 | +1.2% | 1,800 |
2021/01/06 | 2,406 | 2,419 | 2,406 | 2,406 | -6 | -0.2% | 1,500 |
2021/01/05 | 2,427 | 2,427 | 2,404 | 2,412 | -1 | ±0% | 2,500 |
2021/01/04 | 2,419 | 2,457 | 2,413 | 2,413 | -5 | -0.2% | 2,100 |
2020/12/30 | 2,410 | 2,460 | 2,410 | 2,418 | -10 | -0.4% | 2,200 |
2020/12/29 | 2,383 | 2,428 | 2,383 | 2,428 | +10 | +0.4% | 12,300 |
2020/12/28 | 2,407 | 2,423 | 2,407 | 2,418 | +4 | +0.2% | 7,100 |
2020/12/25 | 2,450 | 2,450 | 2,413 | 2,414 | -20 | -0.8% | 6,500 |
2020/12/24 | 2,430 | 2,437 | 2,430 | 2,434 | -1 | ±0% | 2,900 |
2020/12/23 | 2,436 | 2,438 | 2,428 | 2,435 | -20 | -0.8% | 2,800 |
2020/12/22 | 2,437 | 2,455 | 2,437 | 2,455 | +7 | +0.3% | 5,300 |
2020/12/21 | 2,443 | 2,448 | 2,431 | 2,448 | +3 | +0.1% | 3,600 |
2020/12/18 | 2,445 | 2,445 | 2,423 | 2,445 | ±0 | ±0% | 6,400 |
2020/12/17 | 2,450 | 2,450 | 2,429 | 2,445 | +22 | +0.9% | 2,900 |
2020/12/16 | 2,478 | 2,491 | 2,410 | 2,423 | -55 | -2.2% | 10,900 |
2020/12/15 | 2,488 | 2,488 | 2,466 | 2,478 | -8 | -0.3% | 1,700 |
2020/12/14 | 2,488 | 2,490 | 2,475 | 2,486 | ±0 | ±0% | 7,200 |
2020/12/11 | 2,480 | 2,487 | 2,461 | 2,486 | +12 | +0.5% | 15,800 |
2020/12/10 | 2,474 | 2,474 | 2,465 | 2,474 | +10 | +0.4% | 5,200 |
2020/12/09 | 2,460 | 2,469 | 2,460 | 2,464 | +21 | +0.9% | 1,500 |
2020/12/08 | 2,436 | 2,443 | 2,436 | 2,443 | +7 | +0.3% | 1,200 |
2020/12/07 | 2,436 | 2,458 | 2,435 | 2,436 | -26 | -1.1% | 7,600 |
2020/12/04 | 2,493 | 2,493 | 2,418 | 2,462 | +32 | +1.3% | 21,600 |
2020/12/03 | 2,400 | 2,430 | 2,400 | 2,430 | +13 | +0.5% | 3,300 |
2020/12/02 | 2,416 | 2,418 | 2,409 | 2,417 | +9 | +0.4% | 6,800 |
2020/12/01 | 2,411 | 2,411 | 2,404 | 2,408 | -4 | -0.2% | 3,500 |
2020/11/30 | 2,430 | 2,430 | 2,412 | 2,412 | -18 | -0.7% | 3,000 |
2020/11/27 | 2,406 | 2,430 | 2,406 | 2,430 | +10 | +0.4% | 2,400 |
2020/11/26 | 2,423 | 2,434 | 2,418 | 2,420 | +2 | +0.1% | 3,200 |
2020/11/25 | 2,420 | 2,424 | 2,400 | 2,418 | +13 | +0.5% | 3,900 |
2020/11/24 | 2,400 | 2,410 | 2,394 | 2,405 | +2 | +0.1% | 2,900 |
2020/11/20 | 2,396 | 2,407 | 2,390 | 2,403 | +7 | +0.3% | 2,800 |
2020/11/19 | 2,399 | 2,400 | 2,393 | 2,396 | +14 | +0.6% | 4,200 |
2020/11/18 | 2,398 | 2,398 | 2,377 | 2,382 | -12 | -0.5% | 2,200 |
2020/11/17 | 2,394 | 2,394 | 2,377 | 2,394 | +3 | +0.1% | 2,800 |
2020/11/16 | 2,390 | 2,398 | 2,372 | 2,391 | +17 | +0.7% | 3,100 |
2020/11/13 | 2,350 | 2,397 | 2,350 | 2,374 | +29 | +1.2% | 3,300 |
2020/11/12 | 2,347 | 2,347 | 2,321 | 2,345 | +8 | +0.3% | 2,900 |
2020/11/11 | 2,342 | 2,346 | 2,330 | 2,337 | -10 | -0.4% | 2,900 |
2020/11/10 | 2,349 | 2,353 | 2,344 | 2,347 | +14 | +0.6% | 3,300 |
2020/11/09 | 2,333 | 2,333 | 2,324 | 2,333 | ±0 | ±0% | 2,500 |
2020/11/06 | 2,348 | 2,348 | 2,331 | 2,333 | -16 | -0.7% | 3,100 |
901~
950
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