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 |
---|---|---|---|---|---|---|---|
2016/07/15 | 1,964 | 1,970 | 1,945 | 1,968 | -2 | -0.1% | 2,500 |
2016/07/14 | 1,956 | 1,979 | 1,955 | 1,970 | ±0 | ±0% | 3,100 |
2016/07/13 | 1,972 | 1,974 | 1,959 | 1,970 | -2 | -0.1% | 2,800 |
2016/07/12 | 1,965 | 1,985 | 1,940 | 1,972 | +7 | +0.4% | 6,100 |
2016/07/11 | 1,900 | 1,966 | 1,900 | 1,965 | +81 | +4.3% | 3,300 |
2016/07/08 | 1,895 | 1,940 | 1,880 | 1,884 | -30 | -1.6% | 4,500 |
2016/07/07 | 1,908 | 1,921 | 1,900 | 1,914 | -18 | -0.9% | 3,200 |
2016/07/06 | 1,915 | 1,939 | 1,915 | 1,932 | -12 | -0.6% | 2,900 |
2016/07/05 | 1,923 | 1,948 | 1,917 | 1,944 | -2 | -0.1% | 3,600 |
2016/07/04 | 1,932 | 1,950 | 1,919 | 1,946 | +37 | +1.9% | 4,200 |
2016/07/01 | 1,862 | 1,910 | 1,862 | 1,909 | +47 | +2.5% | 4,100 |
2016/06/30 | 1,873 | 1,885 | 1,839 | 1,862 | +29 | +1.6% | 4,200 |
2016/06/29 | 1,839 | 1,872 | 1,817 | 1,833 | +27 | +1.5% | 4,400 |
2016/06/28 | 1,758 | 1,809 | 1,754 | 1,806 | +8 | +0.4% | 6,200 |
2016/06/27 | 1,747 | 1,810 | 1,747 | 1,798 | +52 | +3% | 6,500 |
2016/06/24 | 1,834 | 1,834 | 1,721 | 1,746 | -88 | -4.8% | 12,800 |
2016/06/23 | 1,810 | 1,847 | 1,810 | 1,834 | +29 | +1.6% | 5,700 |
2016/06/22 | 1,803 | 1,809 | 1,787 | 1,805 | +13 | +0.7% | 5,600 |
2016/06/21 | 1,779 | 1,798 | 1,778 | 1,792 | +13 | +0.7% | 5,400 |
2016/06/20 | 1,780 | 1,792 | 1,775 | 1,779 | +4 | +0.2% | 8,700 |
2016/06/17 | 1,853 | 1,867 | 1,772 | 1,775 | -80 | -4.3% | 16,400 |
2016/06/16 | 1,937 | 1,940 | 1,845 | 1,855 | -87 | -4.5% | 14,300 |
2016/06/15 | 1,938 | 1,952 | 1,935 | 1,942 | -9 | -0.5% | 5,800 |
2016/06/14 | 1,952 | 1,970 | 1,942 | 1,951 | -1 | -0.1% | 8,800 |
2016/06/13 | 1,965 | 1,972 | 1,952 | 1,952 | -23 | -1.2% | 5,200 |
2016/06/10 | 1,983 | 1,983 | 1,961 | 1,975 | +18 | +0.9% | 10,400 |
2016/06/09 | 1,970 | 1,970 | 1,957 | 1,957 | -6 | -0.3% | 6,700 |
2016/06/08 | 1,961 | 1,964 | 1,954 | 1,963 | +6 | +0.3% | 5,800 |
2016/06/07 | 1,967 | 1,968 | 1,956 | 1,957 | -15 | -0.8% | 7,700 |
2016/06/06 | 1,977 | 1,981 | 1,965 | 1,972 | -5 | -0.3% | 5,200 |
2016/06/03 | 1,980 | 1,982 | 1,973 | 1,977 | +4 | +0.2% | 6,300 |
2016/06/02 | 1,997 | 1,997 | 1,971 | 1,973 | -19 | -1% | 4,100 |
2016/06/01 | 1,996 | 2,006 | 1,989 | 1,992 | +3 | +0.2% | 8,900 |
2016/05/31 | 1,990 | 1,992 | 1,986 | 1,989 | +10 | +0.5% | 4,600 |
2016/05/30 | 1,967 | 1,989 | 1,967 | 1,979 | +13 | +0.7% | 3,300 |
2016/05/27 | 1,969 | 1,970 | 1,963 | 1,966 | -3 | -0.2% | 4,800 |
2016/05/26 | 1,989 | 1,989 | 1,968 | 1,969 | +4 | +0.2% | 8,500 |
2016/05/25 | 1,999 | 2,000 | 1,964 | 1,965 | -9 | -0.5% | 8,000 |
2016/05/24 | 1,955 | 1,978 | 1,955 | 1,974 | +22 | +1.1% | 13,500 |
2016/05/23 | 1,998 | 1,998 | 1,944 | 1,952 | -40 | -2% | 23,400 |
2016/05/20 | 2,020 | 2,020 | 1,990 | 1,992 | -13 | -0.6% | 18,200 |
2016/05/19 | 2,070 | 2,070 | 2,001 | 2,005 | -63 | -3% | 22,300 |
2016/05/18 | 2,137 | 2,154 | 2,041 | 2,068 | -52 | -2.5% | 15,500 |
2016/05/17 | 2,194 | 2,198 | 2,100 | 2,120 | -64 | -2.9% | 11,700 |
2016/05/16 | 2,250 | 2,303 | 2,175 | 2,184 | -141 | -6.1% | 12,300 |
2016/05/13 | 2,447 | 2,447 | 2,301 | 2,325 | -90 | -3.7% | 2,000 |
2016/05/12 | 2,433 | 2,433 | 2,415 | 2,415 | -3 | -0.1% | 1,600 |
2016/05/11 | 2,438 | 2,447 | 2,395 | 2,418 | +17 | +0.7% | 2,000 |
2016/05/10 | 2,401 | 2,458 | 2,401 | 2,401 | -50 | -2% | 5,900 |
2016/05/09 | 2,430 | 2,455 | 2,430 | 2,451 | +13 | +0.5% | 2,900 |
2001~
2050
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