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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 1,422 | 1,423 | 1,417 | 1,423 | +6 | +0.4% | 3,200 |
| 2024/11/19 | 1,421 | 1,421 | 1,408 | 1,417 | +10 | +0.7% | 2,100 |
| 2024/11/18 | 1,407 | 1,412 | 1,407 | 1,407 | -8 | -0.6% | 1,100 |
| 2024/11/15 | 1,407 | 1,419 | 1,407 | 1,415 | +8 | +0.6% | 1,400 |
| 2024/11/14 | 1,417 | 1,417 | 1,406 | 1,407 | -11 | -0.8% | 1,700 |
| 2024/11/13 | 1,415 | 1,418 | 1,415 | 1,418 | -12 | -0.8% | 800 |
| 2024/11/12 | 1,423 | 1,430 | 1,420 | 1,430 | +7 | +0.5% | 5,300 |
| 2024/11/11 | 1,405 | 1,423 | 1,405 | 1,423 | +13 | +0.9% | 1,100 |
| 2024/11/08 | 1,423 | 1,425 | 1,408 | 1,410 | -12 | -0.8% | 6,900 |
| 2024/11/07 | 1,403 | 1,422 | 1,403 | 1,422 | +16 | +1.1% | 3,900 |
| 2024/11/06 | 1,407 | 1,419 | 1,406 | 1,406 | -4 | -0.3% | 1,300 |
| 2024/11/05 | 1,426 | 1,430 | 1,410 | 1,410 | -12 | -0.8% | 3,800 |
| 2024/11/01 | 1,413 | 1,422 | 1,392 | 1,422 | +17 | +1.2% | 10,400 |
| 2024/10/31 | 1,396 | 1,405 | 1,383 | 1,405 | +8 | +0.6% | 2,200 |
| 2024/10/30 | 1,399 | 1,405 | 1,380 | 1,397 | -3 | -0.2% | 41,200 |
| 2024/10/29 | 1,401 | 1,402 | 1,400 | 1,400 | -5 | -0.4% | 2,400 |
| 2024/10/28 | 1,401 | 1,405 | 1,399 | 1,405 | ±0 | ±0% | 2,500 |
| 2024/10/25 | 1,415 | 1,415 | 1,400 | 1,405 | -1 | -0.1% | 7,700 |
| 2024/10/24 | 1,412 | 1,412 | 1,402 | 1,406 | -6 | -0.4% | 2,800 |
| 2024/10/23 | 1,412 | 1,415 | 1,408 | 1,412 | +5 | +0.4% | 3,200 |
| 2024/10/22 | 1,405 | 1,409 | 1,405 | 1,407 | -3 | -0.2% | 1,100 |
| 2024/10/21 | 1,405 | 1,410 | 1,402 | 1,410 | +5 | +0.4% | 6,500 |
| 2024/10/18 | 1,405 | 1,405 | 1,405 | 1,405 | +3 | +0.2% | 500 |
| 2024/10/17 | 1,404 | 1,406 | 1,400 | 1,402 | +1 | +0.1% | 4,600 |
| 2024/10/16 | 1,400 | 1,405 | 1,398 | 1,401 | ±0 | ±0% | 8,400 |
| 2024/10/15 | 1,401 | 1,405 | 1,400 | 1,401 | -2 | -0.1% | 5,500 |
| 2024/10/11 | 1,399 | 1,403 | 1,398 | 1,403 | +1 | +0.1% | 1,200 |
| 2024/10/10 | 1,404 | 1,405 | 1,400 | 1,402 | +2 | +0.1% | 2,200 |
| 2024/10/09 | 1,412 | 1,412 | 1,400 | 1,400 | -7 | -0.5% | 7,100 |
| 2024/10/08 | 1,409 | 1,412 | 1,406 | 1,407 | -7 | -0.5% | 1,200 |
| 2024/10/07 | 1,409 | 1,414 | 1,408 | 1,414 | +9 | +0.6% | 3,200 |
| 2024/10/04 | 1,405 | 1,409 | 1,403 | 1,405 | -1 | -0.1% | 2,000 |
| 2024/10/03 | 1,410 | 1,414 | 1,406 | 1,406 | +1 | +0.1% | 3,300 |
| 2024/10/02 | 1,407 | 1,407 | 1,404 | 1,405 | -3 | -0.2% | 2,300 |
| 2024/10/01 | 1,405 | 1,426 | 1,405 | 1,408 | +8 | +0.6% | 1,500 |
| 2024/09/30 | 1,400 | 1,420 | 1,400 | 1,400 | -23 | -1.6% | 5,600 |
| 2024/09/27 | 1,413 | 1,427 | 1,413 | 1,423 | -7 | -0.5% | 1,200 |
| 2024/09/26 | 1,426 | 1,434 | 1,426 | 1,430 | +4 | +0.3% | 4,800 |
| 2024/09/25 | 1,439 | 1,439 | 1,426 | 1,426 | -13 | -0.9% | 3,700 |
| 2024/09/24 | 1,430 | 1,439 | 1,425 | 1,439 | +9 | +0.6% | 4,400 |
| 2024/09/20 | 1,421 | 1,430 | 1,417 | 1,430 | +5 | +0.4% | 11,800 |
| 2024/09/19 | 1,420 | 1,426 | 1,411 | 1,425 | +11 | +0.8% | 21,400 |
| 2024/09/18 | 1,420 | 1,420 | 1,408 | 1,414 | -6 | -0.4% | 2,700 |
| 2024/09/17 | 1,403 | 1,420 | 1,398 | 1,420 | +17 | +1.2% | 3,600 |
| 2024/09/13 | 1,397 | 1,403 | 1,395 | 1,403 | +3 | +0.2% | 2,700 |
| 2024/09/12 | 1,398 | 1,416 | 1,396 | 1,400 | +9 | +0.6% | 3,200 |
| 2024/09/11 | 1,401 | 1,402 | 1,390 | 1,391 | -10 | -0.7% | 2,100 |
| 2024/09/10 | 1,407 | 1,408 | 1,401 | 1,401 | +5 | +0.4% | 1,400 |
| 2024/09/09 | 1,407 | 1,408 | 1,393 | 1,396 | -13 | -0.9% | 4,100 |
| 2024/09/06 | 1,415 | 1,423 | 1,409 | 1,409 | -6 | -0.4% | 800 |
201～
250
件表示中 / 3728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 | 265,800円 | +31.2% | +72.7% | 3.76% | 4.87倍 | 1.16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 |
| ファルコム | 152,300円 | -1.0% | -3.5% | 0.66% | 19.57倍 | 1.56倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
| ＳＳＳＫ ＨＤ | 91,200円 | +1.8% | +46.2% | 1.75% | 19.96倍 | 1.87倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| ハイマックス | 124,500円 | +10.7% | +0.9% | 3.69% | 11.62倍 | 1.23倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| ユニリタ | 193,000円 | +7.0% | +19.9% | 3.73% | 17.28倍 | 1.23倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
市場注目の銘柄
チャート関連のコラム
