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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,400 | 1,400 | 1,397 | 1,399 | ±0 | ±0% | 1,300 |
| 2024/08/20 | 1,403 | 1,403 | 1,392 | 1,399 | +4 | +0.3% | 2,700 |
| 2024/08/19 | 1,396 | 1,400 | 1,395 | 1,395 | -1 | -0.1% | 1,000 |
| 2024/08/16 | 1,390 | 1,397 | 1,382 | 1,396 | +13 | +0.9% | 4,800 |
| 2024/08/15 | 1,381 | 1,391 | 1,381 | 1,383 | +8 | +0.6% | 3,200 |
| 2024/08/14 | 1,373 | 1,381 | 1,373 | 1,375 | +2 | +0.1% | 5,000 |
| 2024/08/13 | 1,373 | 1,380 | 1,364 | 1,373 | ±0 | ±0% | 18,400 |
| 2024/08/09 | 1,399 | 1,399 | 1,371 | 1,373 | +3 | +0.2% | 3,800 |
| 2024/08/08 | 1,384 | 1,388 | 1,352 | 1,370 | -14 | -1% | 19,700 |
| 2024/08/07 | 1,331 | 1,416 | 1,330 | 1,384 | +8 | +0.6% | 19,800 |
| 2024/08/06 | 1,344 | 1,398 | 1,344 | 1,376 | +44 | +3.3% | 23,700 |
| 2024/08/05 | 1,450 | 1,450 | 1,301 | 1,332 | -124 | -8.5% | 20,200 |
| 2024/08/02 | 1,491 | 1,491 | 1,451 | 1,456 | -35 | -2.3% | 16,400 |
| 2024/08/01 | 1,483 | 1,491 | 1,483 | 1,491 | +1 | +0.1% | 5,200 |
| 2024/07/31 | 1,470 | 1,495 | 1,470 | 1,490 | +38 | +2.6% | 12,200 |
| 2024/07/30 | 1,492 | 1,493 | 1,452 | 1,452 | -43 | -2.9% | 29,900 |
| 2024/07/29 | 1,495 | 1,495 | 1,492 | 1,495 | +1 | +0.1% | 800 |
| 2024/07/26 | 1,495 | 1,505 | 1,493 | 1,494 | -1 | -0.1% | 800 |
| 2024/07/25 | 1,507 | 1,507 | 1,494 | 1,495 | -12 | -0.8% | 4,400 |
| 2024/07/24 | 1,501 | 1,507 | 1,496 | 1,507 | +6 | +0.4% | 3,400 |
| 2024/07/23 | 1,501 | 1,508 | 1,498 | 1,501 | -5 | -0.3% | 1,600 |
| 2024/07/22 | 1,497 | 1,506 | 1,497 | 1,506 | +9 | +0.6% | 2,800 |
| 2024/07/19 | 1,496 | 1,500 | 1,496 | 1,497 | -8 | -0.5% | 1,700 |
| 2024/07/18 | 1,500 | 1,506 | 1,492 | 1,505 | +12 | +0.8% | 2,700 |
| 2024/07/17 | 1,500 | 1,500 | 1,493 | 1,493 | +1 | +0.1% | 1,200 |
| 2024/07/16 | 1,491 | 1,499 | 1,491 | 1,492 | +1 | +0.1% | 1,300 |
| 2024/07/12 | 1,493 | 1,501 | 1,491 | 1,491 | -8 | -0.5% | 6,000 |
| 2024/07/11 | 1,492 | 1,502 | 1,492 | 1,499 | +7 | +0.5% | 400 |
| 2024/07/10 | 1,500 | 1,506 | 1,492 | 1,492 | -7 | -0.5% | 2,300 |
| 2024/07/09 | 1,502 | 1,509 | 1,497 | 1,499 | -3 | -0.2% | 2,900 |
| 2024/07/08 | 1,503 | 1,512 | 1,501 | 1,502 | -1 | -0.1% | 2,800 |
| 2024/07/05 | 1,508 | 1,510 | 1,503 | 1,503 | -3 | -0.2% | 3,600 |
| 2024/07/04 | 1,508 | 1,508 | 1,506 | 1,506 | -2 | -0.1% | 600 |
| 2024/07/03 | 1,503 | 1,510 | 1,502 | 1,508 | +2 | +0.1% | 1,800 |
| 2024/07/02 | 1,513 | 1,513 | 1,503 | 1,506 | -6 | -0.4% | 2,200 |
| 2024/07/01 | 1,499 | 1,512 | 1,499 | 1,512 | +13 | +0.9% | 6,300 |
| 2024/06/28 | 1,500 | 1,500 | 1,496 | 1,499 | ±0 | ±0% | 1,100 |
| 2024/06/27 | 1,497 | 1,499 | 1,495 | 1,499 | +2 | +0.1% | 1,200 |
| 2024/06/26 | 1,498 | 1,498 | 1,490 | 1,497 | +2 | +0.1% | 3,000 |
| 2024/06/25 | 1,492 | 1,500 | 1,492 | 1,495 | +4 | +0.3% | 12,600 |
| 2024/06/24 | 1,489 | 1,491 | 1,483 | 1,491 | +1 | +0.1% | 1,900 |
| 2024/06/21 | 1,482 | 1,490 | 1,482 | 1,490 | +8 | +0.5% | 1,700 |
| 2024/06/20 | 1,483 | 1,485 | 1,482 | 1,482 | -3 | -0.2% | 1,000 |
| 2024/06/19 | 1,484 | 1,485 | 1,482 | 1,485 | +2 | +0.1% | 1,000 |
| 2024/06/18 | 1,487 | 1,489 | 1,480 | 1,483 | +1 | +0.1% | 2,300 |
| 2024/06/17 | 1,482 | 1,486 | 1,481 | 1,482 | ±0 | ±0% | 700 |
| 2024/06/14 | 1,482 | 1,486 | 1,482 | 1,482 | +1 | +0.1% | 1,500 |
| 2024/06/13 | 1,482 | 1,482 | 1,480 | 1,481 | -1 | -0.1% | 1,300 |
| 2024/06/12 | 1,482 | 1,485 | 1,481 | 1,482 | ±0 | ±0% | 18,400 |
| 2024/06/11 | 1,486 | 1,488 | 1,482 | 1,482 | -4 | -0.3% | 1,300 |
151～
200
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
