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 |
---|---|---|---|---|---|---|---|
2020/03/26 | 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 |
2020/03/13 | 1,813 | 1,854 | 1,778 | 1,807 | -113 | -5.9% | 18,600 |
2020/03/12 | 1,973 | 1,973 | 1,919 | 1,920 | -80 | -4% | 16,000 |
2020/03/11 | 2,036 | 2,040 | 2,000 | 2,000 | -18 | -0.9% | 17,100 |
2020/03/10 | 1,967 | 2,049 | 1,952 | 2,018 | +6 | +0.3% | 9,000 |
2020/03/09 | 2,031 | 2,031 | 2,001 | 2,012 | -76 | -3.6% | 5,500 |
2020/03/06 | 2,098 | 2,136 | 2,088 | 2,088 | -22 | -1% | 8,700 |
2020/03/05 | 2,133 | 2,133 | 2,110 | 2,110 | +27 | +1.3% | 4,000 |
2020/03/04 | 2,077 | 2,094 | 2,074 | 2,083 | -11 | -0.5% | 3,400 |
2020/03/03 | 2,180 | 2,180 | 2,094 | 2,094 | +20 | +1% | 7,400 |
2020/03/02 | 1,951 | 2,101 | 1,951 | 2,074 | +100 | +5.1% | 7,200 |
2020/02/28 | 2,000 | 2,000 | 1,962 | 1,974 | -166 | -7.8% | 22,900 |
2020/02/27 | 2,151 | 2,164 | 2,140 | 2,140 | -18 | -0.8% | 7,800 |
2020/02/26 | 2,173 | 2,173 | 2,151 | 2,158 | -24 | -1.1% | 20,800 |
2020/02/25 | 2,210 | 2,210 | 2,182 | 2,182 | -60 | -2.7% | 7,600 |
2020/02/21 | 2,250 | 2,264 | 2,242 | 2,242 | -9 | -0.4% | 2,700 |
2020/02/20 | 2,247 | 2,272 | 2,247 | 2,251 | +4 | +0.2% | 4,800 |
2020/02/19 | 2,240 | 2,247 | 2,238 | 2,247 | +7 | +0.3% | 2,900 |
2020/02/18 | 2,243 | 2,243 | 2,226 | 2,240 | -5 | -0.2% | 6,800 |
2020/02/17 | 2,241 | 2,245 | 2,240 | 2,245 | +6 | +0.3% | 6,200 |
2020/02/14 | 2,233 | 2,244 | 2,226 | 2,239 | +6 | +0.3% | 1,600 |
2020/02/13 | 2,227 | 2,241 | 2,227 | 2,233 | +7 | +0.3% | 1,300 |
2020/02/12 | 2,253 | 2,275 | 2,226 | 2,226 | -27 | -1.2% | 4,700 |
2020/02/10 | 2,243 | 2,265 | 2,240 | 2,253 | +10 | +0.4% | 1,700 |
2020/02/07 | 2,263 | 2,263 | 2,242 | 2,243 | -20 | -0.9% | 900 |
2020/02/06 | 2,263 | 2,267 | 2,254 | 2,263 | +31 | +1.4% | 2,900 |
2020/02/05 | 2,205 | 2,257 | 2,205 | 2,232 | +27 | +1.2% | 2,700 |
2020/02/04 | 2,205 | 2,206 | 2,193 | 2,205 | +1 | ±0% | 2,400 |
2020/02/03 | 2,170 | 2,218 | 2,170 | 2,204 | +29 | +1.3% | 4,000 |
2020/01/31 | 2,226 | 2,242 | 2,170 | 2,175 | -27 | -1.2% | 5,600 |
2020/01/30 | 2,258 | 2,275 | 2,169 | 2,202 | -47 | -2.1% | 7,900 |
2020/01/29 | 2,290 | 2,290 | 2,232 | 2,249 | -33 | -1.4% | 4,500 |
2020/01/28 | 2,251 | 2,286 | 2,250 | 2,282 | +10 | +0.4% | 2,900 |
2020/01/27 | 2,302 | 2,302 | 2,260 | 2,272 | -34 | -1.5% | 6,400 |
2020/01/24 | 2,295 | 2,308 | 2,295 | 2,306 | +18 | +0.8% | 4,100 |
2020/01/23 | 2,283 | 2,295 | 2,283 | 2,288 | +6 | +0.3% | 2,100 |
2020/01/22 | 2,291 | 2,295 | 2,278 | 2,282 | +9 | +0.4% | 2,500 |
2020/01/21 | 2,280 | 2,283 | 2,273 | 2,273 | -7 | -0.3% | 1,900 |
2020/01/20 | 2,271 | 2,280 | 2,271 | 2,280 | +9 | +0.4% | 2,000 |
2020/01/17 | 2,279 | 2,297 | 2,267 | 2,271 | -8 | -0.4% | 3,300 |
2020/01/16 | 2,254 | 2,280 | 2,251 | 2,279 | +10 | +0.4% | 4,100 |
2020/01/15 | 2,230 | 2,269 | 2,222 | 2,269 | +37 | +1.7% | 3,000 |
2020/01/14 | 2,251 | 2,280 | 2,228 | 2,232 | -25 | -1.1% | 5,300 |
1101~
1150
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