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 |
---|---|---|---|---|---|---|---|
2018/05/18 | 2,211 | 2,238 | 2,210 | 2,238 | +28 | +1.3% | 5,600 |
2018/05/17 | 2,215 | 2,246 | 2,207 | 2,210 | -5 | -0.2% | 11,700 |
2018/05/16 | 2,330 | 2,330 | 2,206 | 2,215 | -164 | -6.9% | 34,100 |
2018/05/15 | 2,390 | 2,390 | 2,374 | 2,379 | -1 | ±0% | 2,700 |
2018/05/14 | 2,370 | 2,380 | 2,365 | 2,380 | +8 | +0.3% | 3,400 |
2018/05/11 | 2,370 | 2,375 | 2,362 | 2,372 | +9 | +0.4% | 2,700 |
2018/05/10 | 2,383 | 2,384 | 2,360 | 2,363 | -17 | -0.7% | 3,000 |
2018/05/09 | 2,380 | 2,384 | 2,366 | 2,380 | +11 | +0.5% | 4,400 |
2018/05/08 | 2,353 | 2,387 | 2,353 | 2,369 | +16 | +0.7% | 3,600 |
2018/05/07 | 2,350 | 2,379 | 2,350 | 2,353 | +3 | +0.1% | 5,600 |
2018/05/02 | 2,360 | 2,360 | 2,335 | 2,350 | +9 | +0.4% | 5,700 |
2018/05/01 | 2,341 | 2,355 | 2,339 | 2,341 | ±0 | ±0% | 3,900 |
2018/04/27 | 2,365 | 2,365 | 2,341 | 2,341 | -24 | -1% | 3,600 |
2018/04/26 | 2,352 | 2,370 | 2,352 | 2,365 | +17 | +0.7% | 4,200 |
2018/04/25 | 2,359 | 2,359 | 2,340 | 2,348 | +3 | +0.1% | 3,200 |
2018/04/24 | 2,336 | 2,345 | 2,330 | 2,345 | +6 | +0.3% | 5,900 |
2018/04/23 | 2,337 | 2,357 | 2,337 | 2,339 | ±0 | ±0% | 2,100 |
2018/04/20 | 2,357 | 2,358 | 2,338 | 2,339 | -7 | -0.3% | 4,800 |
2018/04/19 | 2,357 | 2,357 | 2,339 | 2,346 | -10 | -0.4% | 2,100 |
2018/04/18 | 2,358 | 2,358 | 2,340 | 2,356 | +17 | +0.7% | 3,800 |
2018/04/17 | 2,331 | 2,378 | 2,330 | 2,339 | -61 | -2.5% | 7,700 |
2018/04/16 | 2,380 | 2,400 | 2,372 | 2,400 | +51 | +2.2% | 4,900 |
2018/04/13 | 2,350 | 2,352 | 2,335 | 2,349 | -1 | ±0% | 4,500 |
2018/04/12 | 2,331 | 2,356 | 2,331 | 2,350 | -9 | -0.4% | 1,900 |
2018/04/11 | 2,371 | 2,371 | 2,350 | 2,359 | -19 | -0.8% | 4,300 |
2018/04/10 | 2,398 | 2,400 | 2,377 | 2,378 | -18 | -0.8% | 5,000 |
2018/04/09 | 2,363 | 2,398 | 2,363 | 2,396 | +43 | +1.8% | 4,300 |
2018/04/06 | 2,390 | 2,390 | 2,353 | 2,353 | -30 | -1.3% | 2,100 |
2018/04/05 | 2,364 | 2,390 | 2,358 | 2,383 | +19 | +0.8% | 4,500 |
2018/04/04 | 2,398 | 2,398 | 2,362 | 2,364 | -4 | -0.2% | 4,800 |
2018/04/03 | 2,319 | 2,422 | 2,310 | 2,368 | +49 | +2.1% | 10,100 |
2018/04/02 | 2,365 | 2,365 | 2,319 | 2,319 | -50 | -2.1% | 8,600 |
2018/03/30 | 2,400 | 2,404 | 2,360 | 2,369 | -23 | -1% | 6,300 |
2018/03/29 | 2,427 | 2,435 | 2,364 | 2,392 | -31 | -1.3% | 11,800 |
2018/03/28 | 2,400 | 2,424 | 2,380 | 2,423 | -88 | -3.5% | 31,000 |
2018/03/27 | 2,527 | 2,535 | 2,501 | 2,511 | -3 | -0.1% | 32,700 |
2018/03/26 | 2,504 | 2,525 | 2,489 | 2,514 | -12 | -0.5% | 23,000 |
2018/03/23 | 2,598 | 2,598 | 2,515 | 2,526 | -76 | -2.9% | 23,800 |
2018/03/22 | 2,598 | 2,605 | 2,589 | 2,602 | +17 | +0.7% | 8,700 |
2018/03/20 | 2,588 | 2,595 | 2,580 | 2,585 | -14 | -0.5% | 13,200 |
2018/03/19 | 2,625 | 2,625 | 2,591 | 2,599 | -34 | -1.3% | 28,700 |
2018/03/16 | 2,620 | 2,639 | 2,615 | 2,633 | +2 | +0.1% | 14,900 |
2018/03/15 | 2,634 | 2,636 | 2,620 | 2,631 | -4 | -0.2% | 4,100 |
2018/03/14 | 2,600 | 2,649 | 2,600 | 2,635 | +21 | +0.8% | 3,800 |
2018/03/13 | 2,570 | 2,615 | 2,570 | 2,614 | +29 | +1.1% | 6,200 |
2018/03/12 | 2,569 | 2,585 | 2,568 | 2,585 | +31 | +1.2% | 5,600 |
2018/03/09 | 2,558 | 2,572 | 2,552 | 2,554 | -8 | -0.3% | 6,100 |
2018/03/08 | 2,588 | 2,588 | 2,559 | 2,562 | -22 | -0.9% | 4,200 |
2018/03/07 | 2,584 | 2,586 | 2,581 | 2,584 | +10 | +0.4% | 4,600 |
2018/03/06 | 2,578 | 2,590 | 2,567 | 2,574 | +6 | +0.2% | 5,900 |
1551~
1600
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