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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 2,159 | 2,173 | 2,138 | 2,173 | +5 | +0.2% | 2,000 |
2020/05/28 | 2,129 | 2,168 | 2,125 | 2,168 | +37 | +1.7% | 2,900 |
2020/05/27 | 2,134 | 2,149 | 2,131 | 2,131 | -4 | -0.2% | 1,700 |
2020/05/26 | 2,145 | 2,148 | 2,119 | 2,135 | -10 | -0.5% | 2,400 |
2020/05/25 | 2,149 | 2,150 | 2,108 | 2,145 | +45 | +2.1% | 3,700 |
2020/05/22 | 2,091 | 2,100 | 2,077 | 2,100 | +9 | +0.4% | 1,900 |
2020/05/21 | 2,080 | 2,091 | 2,080 | 2,091 | +25 | +1.2% | 1,500 |
2020/05/20 | 2,082 | 2,082 | 2,066 | 2,066 | -16 | -0.8% | 2,700 |
2020/05/19 | 2,065 | 2,082 | 2,065 | 2,082 | +18 | +0.9% | 2,200 |
2020/05/18 | 2,061 | 2,082 | 2,061 | 2,064 | +19 | +0.9% | 3,600 |
2020/05/15 | 2,020 | 2,045 | 2,010 | 2,045 | +30 | +1.5% | 2,200 |
2020/05/14 | 2,019 | 2,019 | 2,015 | 2,015 | -21 | -1% | 500 |
2020/05/13 | 2,014 | 2,036 | 2,014 | 2,036 | -2 | -0.1% | 800 |
2020/05/12 | 2,041 | 2,041 | 2,038 | 2,038 | -14 | -0.7% | 200 |
2020/05/11 | 2,021 | 2,057 | 2,021 | 2,052 | +45 | +2.2% | 2,000 |
2020/05/08 | 1,994 | 2,034 | 1,994 | 2,007 | -37 | -1.8% | 2,100 |
2020/05/07 | 2,047 | 2,052 | 2,007 | 2,044 | +47 | +2.4% | 3,300 |
2020/05/01 | 1,977 | 1,999 | 1,977 | 1,997 | -23 | -1.1% | 1,300 |
2020/04/30 | 2,049 | 2,049 | 2,005 | 2,020 | -19 | -0.9% | 3,100 |
2020/04/28 | 1,966 | 2,039 | 1,956 | 2,039 | +69 | +3.5% | 3,900 |
2020/04/27 | 1,966 | 1,984 | 1,966 | 1,970 | +4 | +0.2% | 1,600 |
2020/04/24 | 1,983 | 1,987 | 1,948 | 1,966 | -9 | -0.5% | 2,700 |
2020/04/23 | 1,949 | 1,975 | 1,945 | 1,975 | +37 | +1.9% | 1,400 |
2020/04/22 | 1,930 | 1,979 | 1,930 | 1,938 | -21 | -1.1% | 1,300 |
2020/04/21 | 1,982 | 1,985 | 1,957 | 1,959 | -34 | -1.7% | 1,800 |
2020/04/20 | 2,006 | 2,006 | 1,990 | 1,993 | -13 | -0.6% | 900 |
2020/04/17 | 2,001 | 2,022 | 2,001 | 2,006 | -18 | -0.9% | 1,900 |
2020/04/16 | 2,001 | 2,029 | 2,001 | 2,024 | -2 | -0.1% | 2,600 |
2020/04/15 | 2,015 | 2,061 | 1,965 | 2,026 | +6 | +0.3% | 4,500 |
2020/04/14 | 1,985 | 2,034 | 1,985 | 2,020 | +52 | +2.6% | 3,100 |
2020/04/13 | 1,981 | 1,981 | 1,952 | 1,968 | -13 | -0.7% | 600 |
2020/04/10 | 1,963 | 1,990 | 1,948 | 1,981 | +18 | +0.9% | 3,200 |
2020/04/09 | 1,989 | 1,999 | 1,933 | 1,963 | -26 | -1.3% | 1,600 |
2020/04/08 | 1,902 | 1,989 | 1,901 | 1,989 | +87 | +4.6% | 5,000 |
2020/04/07 | 1,846 | 1,919 | 1,846 | 1,902 | +69 | +3.8% | 2,300 |
2020/04/06 | 1,795 | 1,841 | 1,761 | 1,833 | +24 | +1.3% | 7,000 |
2020/04/03 | 1,871 | 1,875 | 1,801 | 1,809 | -78 | -4.1% | 3,400 |
2020/04/02 | 1,951 | 1,951 | 1,877 | 1,887 | -74 | -3.8% | 5,500 |
2020/04/01 | 2,005 | 2,029 | 1,961 | 1,961 | -46 | -2.3% | 10,200 |
2020/03/31 | 2,030 | 2,030 | 1,970 | 2,007 | -14 | -0.7% | 9,100 |
2020/03/30 | 2,082 | 2,088 | 1,983 | 2,021 | -129 | -6% | 44,800 |
2020/03/27 | 2,200 | 2,220 | 2,150 | 2,150 | -18 | -0.8% | 40,800 |
2020/03/26 | 2,152 | 2,168 | 2,097 | 2,168 | -4 | -0.2% | 29,000 |
2020/03/25 | 2,200 | 2,200 | 2,171 | 2,172 | +15 | +0.7% | 14,800 |
2020/03/24 | 2,160 | 2,160 | 2,143 | 2,157 | +18 | +0.8% | 8,300 |
2020/03/23 | 2,098 | 2,160 | 2,077 | 2,139 | +34 | +1.6% | 17,500 |
2020/03/19 | 2,120 | 2,120 | 2,017 | 2,105 | -15 | -0.7% | 21,400 |
2020/03/18 | 2,111 | 2,129 | 2,084 | 2,120 | +54 | +2.6% | 8,100 |
2020/03/17 | 1,872 | 2,066 | 1,850 | 2,066 | +148 | +7.7% | 11,600 |
2020/03/16 | 1,900 | 1,940 | 1,890 | 1,918 | +111 | +6.1% | 11,500 |
1101~
1150
件表示中 / 3530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 | 142,200円 | +10.2% | +10.3% | 2.60% | 8.79倍 | 0.75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 |
CAICA D | 6,100円 | +4.6% | - | 0.00% | - | 4.71倍 |
|
金融向けSIが主力の持株会社。暗号資産関連事業を23年10月クシムに売却。フィスコと親密 |
プロパティD | 140,100円 | +58.2% | +89.9% | 1.43% | 14.44倍 | 2.35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 |
ソルクシーズ | 30,900円 | +2.0% | -16.8% | 3.88% | 15.04倍 | 1.02倍 |
|
SBI社が筆頭株主のSI会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
GMOペパ | 151,400円 | -0.7% | - | 3.50% | 14.42倍 | 3.80倍 |
|
GMO傘下。レンタルサーバー主力。グッズ作成等EC支援、ハンドメイド品流通、金融支援も |
市場注目の銘柄
チャート関連のコラム