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 |
---|---|---|---|---|---|---|---|
2023/09/13 | 1,604 | 1,618 | 1,604 | 1,618 | +13 | +0.8% | 3,800 |
2023/09/12 | 1,593 | 1,605 | 1,593 | 1,605 | +12 | +0.8% | 3,900 |
2023/09/11 | 1,595 | 1,595 | 1,587 | 1,593 | ±0 | ±0% | 1,100 |
2023/09/08 | 1,582 | 1,593 | 1,582 | 1,593 | -2 | -0.1% | 2,800 |
2023/09/07 | 1,594 | 1,595 | 1,585 | 1,595 | +10 | +0.6% | 6,400 |
2023/09/06 | 1,585 | 1,589 | 1,585 | 1,585 | -5 | -0.3% | 1,500 |
2023/09/05 | 1,580 | 1,590 | 1,579 | 1,590 | +8 | +0.5% | 6,200 |
2023/09/04 | 1,582 | 1,582 | 1,578 | 1,582 | +3 | +0.2% | 2,000 |
2023/09/01 | 1,575 | 1,579 | 1,575 | 1,579 | +4 | +0.3% | 1,900 |
2023/08/31 | 1,575 | 1,582 | 1,575 | 1,575 | ±0 | ±0% | 4,000 |
2023/08/30 | 1,580 | 1,580 | 1,572 | 1,575 | -5 | -0.3% | 1,500 |
2023/08/29 | 1,556 | 1,582 | 1,556 | 1,580 | +24 | +1.5% | 4,100 |
2023/08/28 | 1,560 | 1,566 | 1,556 | 1,556 | -4 | -0.3% | 2,900 |
2023/08/25 | 1,563 | 1,563 | 1,555 | 1,560 | +5 | +0.3% | 2,900 |
2023/08/24 | 1,553 | 1,556 | 1,551 | 1,555 | +5 | +0.3% | 2,300 |
2023/08/23 | 1,552 | 1,553 | 1,548 | 1,550 | +1 | +0.1% | 2,300 |
2023/08/22 | 1,550 | 1,553 | 1,548 | 1,549 | -1 | -0.1% | 4,600 |
2023/08/21 | 1,551 | 1,555 | 1,550 | 1,550 | ±0 | ±0% | 3,900 |
2023/08/18 | 1,552 | 1,555 | 1,550 | 1,550 | -2 | -0.1% | 3,000 |
2023/08/17 | 1,552 | 1,557 | 1,551 | 1,552 | -1 | -0.1% | 3,300 |
2023/08/16 | 1,555 | 1,558 | 1,552 | 1,553 | +2 | +0.1% | 3,400 |
2023/08/15 | 1,552 | 1,555 | 1,551 | 1,551 | -2 | -0.1% | 4,400 |
2023/08/14 | 1,554 | 1,558 | 1,553 | 1,553 | ±0 | ±0% | 3,400 |
2023/08/10 | 1,554 | 1,555 | 1,552 | 1,553 | -1 | -0.1% | 4,100 |
2023/08/09 | 1,554 | 1,559 | 1,553 | 1,554 | -8 | -0.5% | 2,800 |
2023/08/08 | 1,557 | 1,562 | 1,554 | 1,562 | +4 | +0.3% | 5,000 |
2023/08/07 | 1,556 | 1,560 | 1,555 | 1,558 | +1 | +0.1% | 5,100 |
2023/08/04 | 1,575 | 1,575 | 1,557 | 1,557 | -10 | -0.6% | 8,300 |
2023/08/03 | 1,576 | 1,576 | 1,561 | 1,567 | -10 | -0.6% | 12,200 |
2023/08/02 | 1,580 | 1,583 | 1,577 | 1,577 | -7 | -0.4% | 2,800 |
2023/08/01 | 1,572 | 1,589 | 1,572 | 1,584 | +12 | +0.8% | 2,900 |
2023/07/31 | 1,568 | 1,575 | 1,568 | 1,572 | +2 | +0.1% | 11,400 |
2023/07/28 | 1,590 | 1,597 | 1,570 | 1,570 | -28 | -1.8% | 29,700 |
2023/07/27 | 1,595 | 1,602 | 1,590 | 1,598 | +8 | +0.5% | 3,000 |
2023/07/26 | 1,588 | 1,599 | 1,588 | 1,590 | -3 | -0.2% | 1,500 |
2023/07/25 | 1,594 | 1,599 | 1,588 | 1,593 | +3 | +0.2% | 4,000 |
2023/07/24 | 1,586 | 1,600 | 1,586 | 1,590 | +4 | +0.3% | 3,800 |
2023/07/21 | 1,588 | 1,595 | 1,586 | 1,586 | ±0 | ±0% | 2,400 |
2023/07/20 | 1,592 | 1,592 | 1,585 | 1,586 | -4 | -0.3% | 1,900 |
2023/07/19 | 1,597 | 1,597 | 1,586 | 1,590 | +6 | +0.4% | 2,300 |
2023/07/18 | 1,585 | 1,594 | 1,582 | 1,584 | -1 | -0.1% | 3,000 |
2023/07/14 | 1,583 | 1,591 | 1,583 | 1,585 | -2 | -0.1% | 2,000 |
2023/07/13 | 1,584 | 1,591 | 1,581 | 1,587 | -1 | -0.1% | 3,300 |
2023/07/12 | 1,586 | 1,596 | 1,581 | 1,588 | +2 | +0.1% | 5,500 |
2023/07/11 | 1,597 | 1,600 | 1,585 | 1,586 | -10 | -0.6% | 6,900 |
2023/07/10 | 1,596 | 1,608 | 1,593 | 1,596 | ±0 | ±0% | 3,700 |
2023/07/07 | 1,608 | 1,608 | 1,595 | 1,596 | -12 | -0.7% | 5,000 |
2023/07/06 | 1,615 | 1,618 | 1,608 | 1,608 | -11 | -0.7% | 2,100 |
2023/07/05 | 1,609 | 1,633 | 1,609 | 1,619 | -20 | -1.2% | 4,600 |
2023/07/04 | 1,615 | 1,658 | 1,615 | 1,639 | +34 | +2.1% | 7,300 |
251~
300
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