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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,426 | 1,430 | 1,410 | 1,410 | -12 | -0.8% | 3,800 |
| 2024/11/01 | 1,413 | 1,422 | 1,392 | 1,422 | +17 | +1.2% | 10,400 |
| 2024/10/31 | 1,396 | 1,405 | 1,383 | 1,405 | +8 | +0.6% | 2,200 |
| 2024/10/30 | 1,399 | 1,405 | 1,380 | 1,397 | -3 | -0.2% | 41,200 |
| 2024/10/29 | 1,401 | 1,402 | 1,400 | 1,400 | -5 | -0.4% | 2,400 |
| 2024/10/28 | 1,401 | 1,405 | 1,399 | 1,405 | ±0 | ±0% | 2,500 |
| 2024/10/25 | 1,415 | 1,415 | 1,400 | 1,405 | -1 | -0.1% | 7,700 |
| 2024/10/24 | 1,412 | 1,412 | 1,402 | 1,406 | -6 | -0.4% | 2,800 |
| 2024/10/23 | 1,412 | 1,415 | 1,408 | 1,412 | +5 | +0.4% | 3,200 |
| 2024/10/22 | 1,405 | 1,409 | 1,405 | 1,407 | -3 | -0.2% | 1,100 |
| 2024/10/21 | 1,405 | 1,410 | 1,402 | 1,410 | +5 | +0.4% | 6,500 |
| 2024/10/18 | 1,405 | 1,405 | 1,405 | 1,405 | +3 | +0.2% | 500 |
| 2024/10/17 | 1,404 | 1,406 | 1,400 | 1,402 | +1 | +0.1% | 4,600 |
| 2024/10/16 | 1,400 | 1,405 | 1,398 | 1,401 | ±0 | ±0% | 8,400 |
| 2024/10/15 | 1,401 | 1,405 | 1,400 | 1,401 | -2 | -0.1% | 5,500 |
| 2024/10/11 | 1,399 | 1,403 | 1,398 | 1,403 | +1 | +0.1% | 1,200 |
| 2024/10/10 | 1,404 | 1,405 | 1,400 | 1,402 | +2 | +0.1% | 2,200 |
| 2024/10/09 | 1,412 | 1,412 | 1,400 | 1,400 | -7 | -0.5% | 7,100 |
| 2024/10/08 | 1,409 | 1,412 | 1,406 | 1,407 | -7 | -0.5% | 1,200 |
| 2024/10/07 | 1,409 | 1,414 | 1,408 | 1,414 | +9 | +0.6% | 3,200 |
| 2024/10/04 | 1,405 | 1,409 | 1,403 | 1,405 | -1 | -0.1% | 2,000 |
| 2024/10/03 | 1,410 | 1,414 | 1,406 | 1,406 | +1 | +0.1% | 3,300 |
| 2024/10/02 | 1,407 | 1,407 | 1,404 | 1,405 | -3 | -0.2% | 2,300 |
| 2024/10/01 | 1,405 | 1,426 | 1,405 | 1,408 | +8 | +0.6% | 1,500 |
| 2024/09/30 | 1,400 | 1,420 | 1,400 | 1,400 | -23 | -1.6% | 5,600 |
| 2024/09/27 | 1,413 | 1,427 | 1,413 | 1,423 | -7 | -0.5% | 1,200 |
| 2024/09/26 | 1,426 | 1,434 | 1,426 | 1,430 | +4 | +0.3% | 4,800 |
| 2024/09/25 | 1,439 | 1,439 | 1,426 | 1,426 | -13 | -0.9% | 3,700 |
| 2024/09/24 | 1,430 | 1,439 | 1,425 | 1,439 | +9 | +0.6% | 4,400 |
| 2024/09/20 | 1,421 | 1,430 | 1,417 | 1,430 | +5 | +0.4% | 11,800 |
| 2024/09/19 | 1,420 | 1,426 | 1,411 | 1,425 | +11 | +0.8% | 21,400 |
| 2024/09/18 | 1,420 | 1,420 | 1,408 | 1,414 | -6 | -0.4% | 2,700 |
| 2024/09/17 | 1,403 | 1,420 | 1,398 | 1,420 | +17 | +1.2% | 3,600 |
| 2024/09/13 | 1,397 | 1,403 | 1,395 | 1,403 | +3 | +0.2% | 2,700 |
| 2024/09/12 | 1,398 | 1,416 | 1,396 | 1,400 | +9 | +0.6% | 3,200 |
| 2024/09/11 | 1,401 | 1,402 | 1,390 | 1,391 | -10 | -0.7% | 2,100 |
| 2024/09/10 | 1,407 | 1,408 | 1,401 | 1,401 | +5 | +0.4% | 1,400 |
| 2024/09/09 | 1,407 | 1,408 | 1,393 | 1,396 | -13 | -0.9% | 4,100 |
| 2024/09/06 | 1,415 | 1,423 | 1,409 | 1,409 | -6 | -0.4% | 800 |
| 2024/09/05 | 1,420 | 1,420 | 1,411 | 1,415 | ±0 | ±0% | 1,600 |
| 2024/09/04 | 1,409 | 1,423 | 1,409 | 1,415 | -13 | -0.9% | 2,200 |
| 2024/09/03 | 1,427 | 1,429 | 1,415 | 1,428 | +10 | +0.7% | 4,800 |
| 2024/09/02 | 1,420 | 1,420 | 1,416 | 1,418 | -2 | -0.1% | 1,100 |
| 2024/08/30 | 1,416 | 1,420 | 1,416 | 1,420 | +11 | +0.8% | 1,500 |
| 2024/08/29 | 1,409 | 1,412 | 1,407 | 1,409 | +4 | +0.3% | 800 |
| 2024/08/28 | 1,406 | 1,410 | 1,405 | 1,405 | -5 | -0.4% | 1,100 |
| 2024/08/27 | 1,401 | 1,410 | 1,401 | 1,410 | +7 | +0.5% | 4,400 |
| 2024/08/26 | 1,405 | 1,405 | 1,403 | 1,403 | -5 | -0.4% | 600 |
| 2024/08/23 | 1,400 | 1,410 | 1,400 | 1,408 | +8 | +0.6% | 5,300 |
| 2024/08/22 | 1,399 | 1,400 | 1,395 | 1,400 | +1 | +0.1% | 3,900 |
101～
150
件表示中 / 3617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 | 147,600円 | +15.8% | +88.2% | 2.51% | 5.14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 |
| パピレス | 84,500円 | -7.6% | - | 1.18% | - | 0.73倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
| ヤプリ | 66,800円 | +12.5% | +33.2% | 0.00% | 10.44倍 | 4.11倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| ＦＩＸＥＲ | 57,500円 | +2.2% | +47.7% | 0.00% | 33.86倍 | 1.45倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| ＰＣＩＨＤ | 83,800円 | -49.4% | - | 4.30% | 22.74倍 | 0.95倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
市場注目の銘柄
チャート関連のコラム
