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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 1,605 | 1,605 | 1,586 | 1,586 | -10 | -0.6% | 1,900 |
| 2025/03/04 | 1,620 | 1,620 | 1,583 | 1,596 | -27 | -1.7% | 6,500 |
| 2025/03/03 | 1,641 | 1,648 | 1,613 | 1,623 | -18 | -1.1% | 10,300 |
| 2025/02/28 | 1,651 | 1,651 | 1,625 | 1,641 | -13 | -0.8% | 6,700 |
| 2025/02/27 | 1,651 | 1,665 | 1,650 | 1,654 | -3 | -0.2% | 5,700 |
| 2025/02/26 | 1,660 | 1,660 | 1,650 | 1,657 | -3 | -0.2% | 6,300 |
| 2025/02/25 | 1,651 | 1,663 | 1,651 | 1,660 | -3 | -0.2% | 3,300 |
| 2025/02/21 | 1,670 | 1,700 | 1,662 | 1,663 | -7 | -0.4% | 16,900 |
| 2025/02/20 | 1,579 | 1,675 | 1,579 | 1,670 | +108 | +6.9% | 38,500 |
| 2025/02/19 | 1,580 | 1,595 | 1,555 | 1,562 | -19 | -1.2% | 5,700 |
| 2025/02/18 | 1,600 | 1,600 | 1,573 | 1,581 | -19 | -1.2% | 4,700 |
| 2025/02/17 | 1,588 | 1,600 | 1,588 | 1,600 | +15 | +0.9% | 4,000 |
| 2025/02/14 | 1,573 | 1,585 | 1,573 | 1,585 | +13 | +0.8% | 2,100 |
| 2025/02/13 | 1,565 | 1,583 | 1,565 | 1,572 | +10 | +0.6% | 2,000 |
| 2025/02/12 | 1,561 | 1,599 | 1,561 | 1,562 | +3 | +0.2% | 6,300 |
| 2025/02/10 | 1,594 | 1,602 | 1,559 | 1,559 | -49 | -3% | 12,200 |
| 2025/02/07 | 1,620 | 1,634 | 1,608 | 1,608 | -38 | -2.3% | 7,200 |
| 2025/02/06 | 1,606 | 1,660 | 1,605 | 1,646 | +18 | +1.1% | 8,000 |
| 2025/02/05 | 1,669 | 1,670 | 1,623 | 1,628 | -41 | -2.5% | 29,400 |
| 2025/02/04 | 1,708 | 1,742 | 1,654 | 1,669 | -57 | -3.3% | 146,700 |
| 2025/02/03 | 1,726 | 1,726 | 1,726 | 1,726 | +300 | +21% | 49,400 |
| 2025/01/31 | 1,409 | 1,427 | 1,405 | 1,426 | +25 | +1.8% | 16,700 |
| 2025/01/30 | 1,407 | 1,419 | 1,401 | 1,401 | -11 | -0.8% | 46,600 |
| 2025/01/29 | 1,409 | 1,421 | 1,409 | 1,412 | +3 | +0.2% | 4,200 |
| 2025/01/28 | 1,410 | 1,417 | 1,409 | 1,409 | -7 | -0.5% | 4,300 |
| 2025/01/27 | 1,412 | 1,421 | 1,412 | 1,416 | +5 | +0.4% | 2,600 |
| 2025/01/24 | 1,421 | 1,428 | 1,410 | 1,411 | -12 | -0.8% | 5,400 |
| 2025/01/23 | 1,430 | 1,432 | 1,415 | 1,423 | -2 | -0.1% | 2,800 |
| 2025/01/22 | 1,422 | 1,428 | 1,422 | 1,425 | +11 | +0.8% | 1,900 |
| 2025/01/21 | 1,406 | 1,415 | 1,404 | 1,414 | +5 | +0.4% | 2,400 |
| 2025/01/20 | 1,405 | 1,418 | 1,405 | 1,409 | +5 | +0.4% | 1,800 |
| 2025/01/17 | 1,417 | 1,423 | 1,403 | 1,404 | -16 | -1.1% | 3,400 |
| 2025/01/16 | 1,431 | 1,444 | 1,420 | 1,420 | -22 | -1.5% | 2,500 |
| 2025/01/15 | 1,435 | 1,442 | 1,425 | 1,442 | +7 | +0.5% | 4,300 |
| 2025/01/14 | 1,435 | 1,443 | 1,435 | 1,435 | -3 | -0.2% | 1,000 |
| 2025/01/10 | 1,431 | 1,438 | 1,431 | 1,438 | -5 | -0.3% | 1,100 |
| 2025/01/09 | 1,433 | 1,443 | 1,433 | 1,443 | +6 | +0.4% | 900 |
| 2025/01/08 | 1,435 | 1,438 | 1,435 | 1,437 | ±0 | ±0% | 1,400 |
| 2025/01/07 | 1,450 | 1,450 | 1,437 | 1,437 | -5 | -0.3% | 2,000 |
| 2025/01/06 | 1,441 | 1,444 | 1,433 | 1,442 | +1 | +0.1% | 2,400 |
| 2024/12/30 | 1,441 | 1,443 | 1,440 | 1,441 | -4 | -0.3% | 1,600 |
| 2024/12/27 | 1,435 | 1,460 | 1,435 | 1,445 | +4 | +0.3% | 2,900 |
| 2024/12/26 | 1,435 | 1,450 | 1,432 | 1,441 | -18 | -1.2% | 5,200 |
| 2024/12/25 | 1,473 | 1,473 | 1,458 | 1,459 | +14 | +1% | 7,700 |
| 2024/12/24 | 1,437 | 1,445 | 1,434 | 1,445 | +9 | +0.6% | 5,900 |
| 2024/12/23 | 1,435 | 1,437 | 1,433 | 1,436 | +1 | +0.1% | 4,800 |
| 2024/12/20 | 1,428 | 1,436 | 1,428 | 1,435 | +9 | +0.6% | 5,200 |
| 2024/12/19 | 1,427 | 1,434 | 1,426 | 1,426 | -2 | -0.1% | 4,400 |
| 2024/12/18 | 1,432 | 1,432 | 1,426 | 1,428 | +2 | +0.1% | 2,900 |
| 2024/12/17 | 1,428 | 1,432 | 1,426 | 1,426 | -4 | -0.3% | 2,800 |
101～
150
件表示中 / 3696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 | 296,500円 | +31.2% | +72.7% | 3.37% | 5.69倍 | 1.36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 |
| スパイダーＰ | 49,200円 | +30.2% | - | 0.00% | - | 6.58倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| ファーストＡ | 156,500円 | +38.4% | +29.5% | 0.19% | 106.90倍 | 12.47倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| ＪＤＳＣ | 120,000円 | +40.4% | - | 0.00% | 50.42倍 | 4.50倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| 旭情報 | 104,300円 | +7.1% | +7.3% | 3.07% | 13.40倍 | 1.39倍 |
|
独立系情報サービス会社。顧客企業のシステム開発・構築・運用保守などのサービス事業を展開 |
市場注目の銘柄
チャート関連のコラム
