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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,517 | 1,519 | 1,516 | 1,519 | +2 | +0.1% | 1,600 |
2023/12/07 | 1,520 | 1,520 | 1,517 | 1,517 | -3 | -0.2% | 1,700 |
2023/12/06 | 1,523 | 1,529 | 1,518 | 1,520 | -1 | -0.1% | 2,500 |
2023/12/05 | 1,525 | 1,528 | 1,521 | 1,521 | -7 | -0.5% | 6,500 |
2023/12/04 | 1,517 | 1,536 | 1,517 | 1,528 | +8 | +0.5% | 8,300 |
2023/12/01 | 1,518 | 1,520 | 1,515 | 1,520 | +2 | +0.1% | 1,800 |
2023/11/30 | 1,510 | 1,518 | 1,510 | 1,518 | +8 | +0.5% | 3,000 |
2023/11/29 | 1,519 | 1,519 | 1,510 | 1,510 | -9 | -0.6% | 1,200 |
2023/11/28 | 1,511 | 1,519 | 1,509 | 1,519 | +9 | +0.6% | 2,400 |
2023/11/27 | 1,513 | 1,513 | 1,508 | 1,510 | -6 | -0.4% | 1,800 |
2023/11/24 | 1,516 | 1,516 | 1,505 | 1,516 | +3 | +0.2% | 3,200 |
2023/11/22 | 1,505 | 1,514 | 1,504 | 1,513 | +8 | +0.5% | 5,400 |
2023/11/21 | 1,510 | 1,510 | 1,501 | 1,505 | +4 | +0.3% | 2,900 |
2023/11/20 | 1,510 | 1,511 | 1,501 | 1,501 | -3 | -0.2% | 2,700 |
2023/11/17 | 1,511 | 1,514 | 1,504 | 1,504 | -7 | -0.5% | 1,400 |
2023/11/16 | 1,510 | 1,511 | 1,505 | 1,511 | +10 | +0.7% | 1,200 |
2023/11/15 | 1,503 | 1,516 | 1,499 | 1,501 | -2 | -0.1% | 7,100 |
2023/11/14 | 1,499 | 1,505 | 1,499 | 1,503 | +2 | +0.1% | 5,700 |
2023/11/13 | 1,511 | 1,511 | 1,500 | 1,501 | ±0 | ±0% | 5,500 |
2023/11/10 | 1,514 | 1,520 | 1,500 | 1,501 | -12 | -0.8% | 5,500 |
2023/11/09 | 1,514 | 1,521 | 1,513 | 1,513 | -2 | -0.1% | 3,600 |
2023/11/08 | 1,513 | 1,521 | 1,513 | 1,515 | -3 | -0.2% | 1,300 |
2023/11/07 | 1,517 | 1,526 | 1,515 | 1,518 | -8 | -0.5% | 3,000 |
2023/11/06 | 1,520 | 1,544 | 1,520 | 1,526 | +6 | +0.4% | 2,700 |
2023/11/02 | 1,520 | 1,538 | 1,515 | 1,520 | +1 | +0.1% | 6,200 |
2023/11/01 | 1,510 | 1,519 | 1,482 | 1,519 | +9 | +0.6% | 25,300 |
2023/10/31 | 1,520 | 1,520 | 1,508 | 1,510 | +10 | +0.7% | 12,500 |
2023/10/30 | 1,559 | 1,564 | 1,500 | 1,500 | -73 | -4.6% | 26,400 |
2023/10/27 | 1,570 | 1,573 | 1,564 | 1,573 | -5 | -0.3% | 2,300 |
2023/10/26 | 1,568 | 1,580 | 1,559 | 1,578 | +11 | +0.7% | 1,400 |
2023/10/25 | 1,584 | 1,584 | 1,562 | 1,567 | +5 | +0.3% | 3,200 |
2023/10/24 | 1,567 | 1,582 | 1,555 | 1,562 | -2 | -0.1% | 2,800 |
2023/10/23 | 1,565 | 1,576 | 1,562 | 1,564 | -7 | -0.4% | 2,900 |
2023/10/20 | 1,590 | 1,590 | 1,571 | 1,571 | -19 | -1.2% | 1,400 |
2023/10/19 | 1,578 | 1,590 | 1,578 | 1,590 | -4 | -0.3% | 5,200 |
2023/10/18 | 1,545 | 1,594 | 1,534 | 1,594 | +77 | +5.1% | 34,000 |
2023/10/17 | 1,520 | 1,533 | 1,514 | 1,517 | -3 | -0.2% | 7,500 |
2023/10/16 | 1,537 | 1,537 | 1,517 | 1,520 | -19 | -1.2% | 6,200 |
2023/10/13 | 1,558 | 1,558 | 1,539 | 1,539 | -19 | -1.2% | 3,100 |
2023/10/12 | 1,559 | 1,559 | 1,558 | 1,558 | -1 | -0.1% | 2,200 |
2023/10/11 | 1,565 | 1,565 | 1,559 | 1,559 | -6 | -0.4% | 1,200 |
2023/10/10 | 1,550 | 1,565 | 1,550 | 1,565 | +19 | +1.2% | 2,600 |
2023/10/06 | 1,548 | 1,553 | 1,536 | 1,546 | +7 | +0.5% | 2,400 |
2023/10/05 | 1,533 | 1,561 | 1,514 | 1,539 | +4 | +0.3% | 16,300 |
2023/10/04 | 1,555 | 1,581 | 1,526 | 1,535 | -21 | -1.3% | 10,700 |
2023/10/03 | 1,565 | 1,567 | 1,556 | 1,556 | -7 | -0.4% | 2,300 |
2023/10/02 | 1,570 | 1,576 | 1,563 | 1,563 | -6 | -0.4% | 2,700 |
2023/09/29 | 1,561 | 1,569 | 1,561 | 1,569 | +5 | +0.3% | 1,400 |
2023/09/28 | 1,579 | 1,579 | 1,555 | 1,564 | -36 | -2.3% | 5,600 |
2023/09/27 | 1,591 | 1,600 | 1,591 | 1,600 | +9 | +0.6% | 2,500 |
101~
150
件表示中 / 3396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 | 148,800円 | -1.7% | -50.2% | 2.49% | 9.94倍 | 0.97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 |
Link-UG | 61,600円 | +5.1% | -16.1% | 0.00% | 46.95倍 | 3.56倍 |
|
独自サーバーによるコンテンツ配信を展開。大手出版社などの漫画アプリ開発、運営に強み |
日本情報 | 60,700円 | +16.7% | +86.2% | 0.82% | 22.53倍 | 2.66倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のSaaS型 |
リッジアイ | 227,600円 | +26.6% | +70.0% | 0.00% | 121.65倍 | 4.27倍 |
|
顧客企業向けカスタムAIソリューション主力。環境・安全保障関連の人工衛星データ解析も |
トビラシステム | 79,600円 | +14.0% | +11.0% | 2.14% | 16.58倍 | 3.88倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
市場注目の銘柄
チャート関連のコラム