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 |
---|---|---|---|---|---|---|---|
2013/01/28 | 1,870 | 1,870 | 1,801 | 1,810 | -81 | -4.3% | 26,500 |
2013/01/25 | 1,870 | 1,896 | 1,860 | 1,891 | -1 | -0.1% | 20,700 |
2013/01/24 | 1,919 | 1,919 | 1,870 | 1,892 | -28 | -1.5% | 21,100 |
2013/01/23 | 1,917 | 1,926 | 1,910 | 1,920 | -49 | -2.5% | 27,100 |
2013/01/22 | 1,980 | 1,980 | 1,907 | 1,969 | -6 | -0.3% | 16,400 |
2013/01/21 | 1,930 | 1,975 | 1,911 | 1,975 | +79 | +4.2% | 14,100 |
2013/01/18 | 1,823 | 1,896 | 1,823 | 1,896 | +96 | +5.3% | 19,300 |
2013/01/17 | 1,765 | 1,800 | 1,725 | 1,800 | +79 | +4.6% | 12,600 |
2013/01/16 | 1,780 | 1,940 | 1,720 | 1,721 | +21 | +1.2% | 26,100 |
2013/01/15 | 1,635 | 1,700 | 1,635 | 1,700 | +70 | +4.3% | 6,700 |
2013/01/11 | 1,600 | 1,630 | 1,595 | 1,630 | +40 | +2.5% | 5,000 |
2013/01/10 | 1,548 | 1,590 | 1,546 | 1,590 | +45 | +2.9% | 5,700 |
2013/01/09 | 1,499 | 1,548 | 1,490 | 1,545 | +50 | +3.3% | 7,400 |
2013/01/08 | 1,470 | 1,495 | 1,470 | 1,495 | +29 | +2% | 3,900 |
2013/01/07 | 1,450 | 1,475 | 1,449 | 1,466 | +16 | +1.1% | 6,600 |
2013/01/04 | 1,442 | 1,455 | 1,440 | 1,450 | +20 | +1.4% | 7,800 |
2012/12/28 | 1,424 | 1,430 | 1,412 | 1,430 | +20 | +1.4% | 3,100 |
2012/12/27 | 1,421 | 1,425 | 1,410 | 1,410 | -15 | -1.1% | 4,100 |
2012/12/26 | 1,430 | 1,430 | 1,420 | 1,425 | +2 | +0.1% | 3,800 |
2012/12/25 | 1,433 | 1,433 | 1,420 | 1,423 | +19 | +1.4% | 9,600 |
2012/12/21 | 1,405 | 1,408 | 1,395 | 1,404 | -1 | -0.1% | 3,600 |
2012/12/20 | 1,410 | 1,410 | 1,398 | 1,405 | +7 | +0.5% | 3,300 |
2012/12/19 | 1,394 | 1,400 | 1,386 | 1,398 | +8 | +0.6% | 5,400 |
2012/12/18 | 1,400 | 1,400 | 1,390 | 1,390 | -1 | -0.1% | 4,400 |
2012/12/17 | 1,405 | 1,410 | 1,391 | 1,391 | -9 | -0.6% | 6,400 |
2012/12/14 | 1,400 | 1,415 | 1,395 | 1,400 | -12 | -0.8% | 5,600 |
2012/12/13 | 1,397 | 1,431 | 1,385 | 1,412 | -5 | -0.4% | 12,200 |
2012/12/12 | 1,340 | 1,418 | 1,340 | 1,417 | +82 | +6.1% | 12,900 |
2012/12/11 | 1,311 | 1,335 | 1,311 | 1,335 | +32 | +2.5% | 5,200 |
2012/12/10 | 1,304 | 1,338 | 1,300 | 1,303 | +13 | +1% | 7,000 |
2012/12/07 | 1,287 | 1,300 | 1,262 | 1,290 | +30 | +2.4% | 4,000 |
2012/12/06 | 1,244 | 1,299 | 1,242 | 1,260 | +16 | +1.3% | 3,800 |
2012/12/05 | 1,340 | 1,340 | 1,235 | 1,244 | +24 | +2% | 13,900 |
2012/12/04 | 1,250 | 1,258 | 1,200 | 1,220 | -20 | -1.6% | 8,100 |
2012/12/03 | 1,200 | 1,243 | 1,198 | 1,240 | +42 | +3.5% | 9,000 |
2012/11/30 | 1,192 | 1,199 | 1,190 | 1,198 | +8 | +0.7% | 3,200 |
2012/11/29 | 1,170 | 1,198 | 1,170 | 1,190 | -5 | -0.4% | 5,000 |
2012/11/28 | 1,199 | 1,199 | 1,194 | 1,195 | -5 | -0.4% | 2,500 |
2012/11/27 | 1,186 | 1,200 | 1,186 | 1,200 | +8 | +0.7% | 2,300 |
2012/11/26 | 1,198 | 1,200 | 1,184 | 1,192 | +21 | +1.8% | 5,600 |
2012/11/22 | 1,183 | 1,200 | 1,168 | 1,171 | +21 | +1.8% | 8,400 |
2012/11/21 | 1,162 | 1,170 | 1,140 | 1,150 | -20 | -1.7% | 9,600 |
2012/11/20 | 1,200 | 1,200 | 1,155 | 1,170 | -22 | -1.8% | 8,600 |
2012/11/19 | 1,174 | 1,220 | 1,166 | 1,192 | +48 | +4.2% | 15,300 |
2012/11/16 | 1,110 | 1,174 | 1,110 | 1,144 | +54 | +5% | 16,500 |
2012/11/15 | 1,080 | 1,099 | 1,070 | 1,090 | +56 | +5.4% | 20,900 |
2012/11/14 | 1,032 | 1,034 | 1,030 | 1,034 | +3 | +0.3% | 1,100 |
2012/11/13 | 1,033 | 1,034 | 1,031 | 1,031 | -2 | -0.2% | 2,000 |
2012/11/12 | 1,030 | 1,034 | 1,030 | 1,033 | +4 | +0.4% | 2,000 |
2012/11/09 | 1,030 | 1,030 | 1,026 | 1,029 | +3 | +0.3% | 1,100 |
2851~
2900
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