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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 1,497 | 1,506 | 1,497 | 1,506 | +9 | +0.6% | 2,800 |
| 2024/07/19 | 1,496 | 1,500 | 1,496 | 1,497 | -8 | -0.5% | 1,700 |
| 2024/07/18 | 1,500 | 1,506 | 1,492 | 1,505 | +12 | +0.8% | 2,700 |
| 2024/07/17 | 1,500 | 1,500 | 1,493 | 1,493 | +1 | +0.1% | 1,200 |
| 2024/07/16 | 1,491 | 1,499 | 1,491 | 1,492 | +1 | +0.1% | 1,300 |
| 2024/07/12 | 1,493 | 1,501 | 1,491 | 1,491 | -8 | -0.5% | 6,000 |
| 2024/07/11 | 1,492 | 1,502 | 1,492 | 1,499 | +7 | +0.5% | 400 |
| 2024/07/10 | 1,500 | 1,506 | 1,492 | 1,492 | -7 | -0.5% | 2,300 |
| 2024/07/09 | 1,502 | 1,509 | 1,497 | 1,499 | -3 | -0.2% | 2,900 |
| 2024/07/08 | 1,503 | 1,512 | 1,501 | 1,502 | -1 | -0.1% | 2,800 |
| 2024/07/05 | 1,508 | 1,510 | 1,503 | 1,503 | -3 | -0.2% | 3,600 |
| 2024/07/04 | 1,508 | 1,508 | 1,506 | 1,506 | -2 | -0.1% | 600 |
| 2024/07/03 | 1,503 | 1,510 | 1,502 | 1,508 | +2 | +0.1% | 1,800 |
| 2024/07/02 | 1,513 | 1,513 | 1,503 | 1,506 | -6 | -0.4% | 2,200 |
| 2024/07/01 | 1,499 | 1,512 | 1,499 | 1,512 | +13 | +0.9% | 6,300 |
| 2024/06/28 | 1,500 | 1,500 | 1,496 | 1,499 | ±0 | ±0% | 1,100 |
| 2024/06/27 | 1,497 | 1,499 | 1,495 | 1,499 | +2 | +0.1% | 1,200 |
| 2024/06/26 | 1,498 | 1,498 | 1,490 | 1,497 | +2 | +0.1% | 3,000 |
| 2024/06/25 | 1,492 | 1,500 | 1,492 | 1,495 | +4 | +0.3% | 12,600 |
| 2024/06/24 | 1,489 | 1,491 | 1,483 | 1,491 | +1 | +0.1% | 1,900 |
| 2024/06/21 | 1,482 | 1,490 | 1,482 | 1,490 | +8 | +0.5% | 1,700 |
| 2024/06/20 | 1,483 | 1,485 | 1,482 | 1,482 | -3 | -0.2% | 1,000 |
| 2024/06/19 | 1,484 | 1,485 | 1,482 | 1,485 | +2 | +0.1% | 1,000 |
| 2024/06/18 | 1,487 | 1,489 | 1,480 | 1,483 | +1 | +0.1% | 2,300 |
| 2024/06/17 | 1,482 | 1,486 | 1,481 | 1,482 | ±0 | ±0% | 700 |
| 2024/06/14 | 1,482 | 1,486 | 1,482 | 1,482 | +1 | +0.1% | 1,500 |
| 2024/06/13 | 1,482 | 1,482 | 1,480 | 1,481 | -1 | -0.1% | 1,300 |
| 2024/06/12 | 1,482 | 1,485 | 1,481 | 1,482 | ±0 | ±0% | 18,400 |
| 2024/06/11 | 1,486 | 1,488 | 1,482 | 1,482 | -4 | -0.3% | 1,300 |
| 2024/06/10 | 1,482 | 1,487 | 1,482 | 1,486 | +3 | +0.2% | 600 |
| 2024/06/07 | 1,483 | 1,487 | 1,482 | 1,483 | -2 | -0.1% | 5,400 |
| 2024/06/06 | 1,486 | 1,488 | 1,485 | 1,485 | -1 | -0.1% | 900 |
| 2024/06/05 | 1,492 | 1,492 | 1,486 | 1,486 | -6 | -0.4% | 7,000 |
| 2024/06/04 | 1,482 | 1,492 | 1,482 | 1,492 | +1 | +0.1% | 5,000 |
| 2024/06/03 | 1,486 | 1,491 | 1,486 | 1,491 | +6 | +0.4% | 1,400 |
| 2024/05/31 | 1,485 | 1,489 | 1,481 | 1,485 | +8 | +0.5% | 4,100 |
| 2024/05/30 | 1,480 | 1,482 | 1,477 | 1,477 | -4 | -0.3% | 9,800 |
| 2024/05/29 | 1,482 | 1,485 | 1,481 | 1,481 | -5 | -0.3% | 2,500 |
| 2024/05/28 | 1,486 | 1,489 | 1,482 | 1,486 | ±0 | ±0% | 6,600 |
| 2024/05/27 | 1,490 | 1,491 | 1,486 | 1,486 | +3 | +0.2% | 1,400 |
| 2024/05/24 | 1,481 | 1,484 | 1,480 | 1,483 | +1 | +0.1% | 12,500 |
| 2024/05/23 | 1,485 | 1,487 | 1,482 | 1,482 | -3 | -0.2% | 8,900 |
| 2024/05/22 | 1,490 | 1,492 | 1,485 | 1,485 | -7 | -0.5% | 1,800 |
| 2024/05/21 | 1,489 | 1,493 | 1,486 | 1,492 | +3 | +0.2% | 2,000 |
| 2024/05/20 | 1,487 | 1,489 | 1,485 | 1,489 | -1 | -0.1% | 4,000 |
| 2024/05/17 | 1,488 | 1,493 | 1,487 | 1,490 | +1 | +0.1% | 6,700 |
| 2024/05/16 | 1,492 | 1,497 | 1,488 | 1,489 | -5 | -0.3% | 2,600 |
| 2024/05/15 | 1,496 | 1,496 | 1,494 | 1,494 | -2 | -0.1% | 3,000 |
| 2024/05/14 | 1,495 | 1,496 | 1,488 | 1,496 | +9 | +0.6% | 2,300 |
| 2024/05/13 | 1,488 | 1,495 | 1,487 | 1,487 | -1 | -0.1% | 3,300 |
251～
300
件表示中 / 3696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 | 298,700円 | +31.2% | +72.7% | 3.35% | 5.73倍 | 1.37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 |
| スパイダーＰ | 49,700円 | +30.2% | - | 0.00% | - | 6.65倍 |
|
建築図面・現場施工の管理アプリ「ＳＰＩＤＥＲＰＬＵＳ」を開発販売。建設業者が主要顧客 |
| ファーストＡ | 158,200円 | +38.4% | +29.5% | 0.19% | 108.06倍 | 12.61倍 |
|
ＡＩ技術で経理業務を自動化、効率化実現。収益は継続課金中心。生成ＡＩの開発・活用進める |
| ＪＤＳＣ | 119,600円 | +40.4% | - | 0.00% | 50.25倍 | 4.48倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| 旭情報 | 104,300円 | +7.1% | +7.3% | 3.07% | 13.40倍 | 1.39倍 |
|
独立系情報サービス会社。顧客企業のシステム開発・構築・運用保守などのサービス事業を展開 |
市場注目の銘柄
チャート関連のコラム
