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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,505 | 1,506 | 1,494 | 1,500 | +8 | +0.5% | 9,300 |
| 2024/01/30 | 1,523 | 1,523 | 1,492 | 1,492 | -31 | -2% | 23,900 |
| 2024/01/29 | 1,512 | 1,523 | 1,512 | 1,523 | +14 | +0.9% | 2,900 |
| 2024/01/26 | 1,505 | 1,509 | 1,505 | 1,509 | +5 | +0.3% | 1,800 |
| 2024/01/25 | 1,516 | 1,516 | 1,504 | 1,504 | -6 | -0.4% | 4,500 |
| 2024/01/24 | 1,507 | 1,514 | 1,507 | 1,510 | +3 | +0.2% | 1,700 |
| 2024/01/23 | 1,510 | 1,512 | 1,503 | 1,507 | -5 | -0.3% | 3,900 |
| 2024/01/22 | 1,501 | 1,515 | 1,501 | 1,512 | +10 | +0.7% | 5,500 |
| 2024/01/19 | 1,503 | 1,509 | 1,502 | 1,502 | -4 | -0.3% | 5,200 |
| 2024/01/18 | 1,506 | 1,509 | 1,506 | 1,506 | +1 | +0.1% | 1,300 |
| 2024/01/17 | 1,506 | 1,509 | 1,505 | 1,505 | -1 | -0.1% | 4,800 |
| 2024/01/16 | 1,510 | 1,513 | 1,506 | 1,506 | -5 | -0.3% | 3,900 |
| 2024/01/15 | 1,512 | 1,512 | 1,507 | 1,511 | -1 | -0.1% | 6,700 |
| 2024/01/12 | 1,510 | 1,513 | 1,509 | 1,512 | ±0 | ±0% | 5,600 |
| 2024/01/11 | 1,515 | 1,515 | 1,511 | 1,512 | -1 | -0.1% | 2,000 |
| 2024/01/10 | 1,514 | 1,518 | 1,512 | 1,513 | -6 | -0.4% | 2,500 |
| 2024/01/09 | 1,511 | 1,519 | 1,511 | 1,519 | +3 | +0.2% | 1,800 |
| 2024/01/05 | 1,518 | 1,518 | 1,513 | 1,516 | +4 | +0.3% | 1,900 |
| 2024/01/04 | 1,512 | 1,512 | 1,500 | 1,512 | +1 | +0.1% | 3,300 |
| 2023/12/29 | 1,507 | 1,513 | 1,507 | 1,511 | +4 | +0.3% | 1,500 |
| 2023/12/28 | 1,500 | 1,514 | 1,500 | 1,507 | -2 | -0.1% | 2,900 |
| 2023/12/27 | 1,504 | 1,509 | 1,501 | 1,509 | +5 | +0.3% | 8,200 |
| 2023/12/26 | 1,504 | 1,508 | 1,504 | 1,504 | ±0 | ±0% | 3,900 |
| 2023/12/25 | 1,510 | 1,510 | 1,500 | 1,504 | -1 | -0.1% | 9,500 |
| 2023/12/22 | 1,499 | 1,510 | 1,498 | 1,505 | +11 | +0.7% | 6,700 |
| 2023/12/21 | 1,492 | 1,500 | 1,492 | 1,494 | -7 | -0.5% | 4,100 |
| 2023/12/20 | 1,487 | 1,501 | 1,487 | 1,501 | +6 | +0.4% | 7,900 |
| 2023/12/19 | 1,490 | 1,496 | 1,490 | 1,495 | +5 | +0.3% | 4,600 |
| 2023/12/18 | 1,504 | 1,504 | 1,490 | 1,490 | -11 | -0.7% | 15,400 |
| 2023/12/15 | 1,505 | 1,505 | 1,501 | 1,501 | -5 | -0.3% | 4,300 |
| 2023/12/14 | 1,509 | 1,509 | 1,504 | 1,506 | -3 | -0.2% | 1,700 |
| 2023/12/13 | 1,510 | 1,514 | 1,509 | 1,509 | -1 | -0.1% | 2,300 |
| 2023/12/12 | 1,514 | 1,515 | 1,510 | 1,510 | -4 | -0.3% | 4,000 |
| 2023/12/11 | 1,519 | 1,523 | 1,511 | 1,514 | -5 | -0.3% | 4,900 |
| 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 |
201～
250
件表示中 / 3530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 | 142,200円 | +10.2% | +10.3% | 2.60% | 8.79倍 | 0.75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 |
| ＣＡＩＣＡ Ｄ | 6,100円 | +4.6% | - | 0.00% | - | 4.71倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業を２３年１０月クシムに売却。フィスコと親密 |
| プロパティＤ | 140,100円 | +58.2% | +89.9% | 1.43% | 14.44倍 | 2.35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 |
| ソルクシーズ | 30,900円 | +2.0% | -16.8% | 3.88% | 15.04倍 | 1.02倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
| ＧＭＯペパ | 151,400円 | -0.7% | - | 3.50% | 14.42倍 | 3.80倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
市場注目の銘柄
チャート関連のコラム
