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 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 1,637 | 1,637 | 1,619 | 1,630 | +15 | +0.9% | 3,500 |
| 2013/08/19 | 1,633 | 1,637 | 1,615 | 1,615 | +1 | +0.1% | 3,100 |
| 2013/08/16 | 1,618 | 1,630 | 1,610 | 1,614 | -6 | -0.4% | 4,000 |
| 2013/08/15 | 1,595 | 1,620 | 1,595 | 1,620 | +27 | +1.7% | 4,800 |
| 2013/08/14 | 1,607 | 1,610 | 1,589 | 1,593 | -6 | -0.4% | 7,600 |
| 2013/08/13 | 1,605 | 1,609 | 1,598 | 1,599 | +11 | +0.7% | 3,100 |
| 2013/08/12 | 1,600 | 1,608 | 1,585 | 1,588 | -8 | -0.5% | 4,300 |
| 2013/08/09 | 1,601 | 1,618 | 1,590 | 1,596 | -14 | -0.9% | 5,800 |
| 2013/08/08 | 1,605 | 1,613 | 1,601 | 1,610 | +7 | +0.4% | 4,200 |
| 2013/08/07 | 1,606 | 1,627 | 1,600 | 1,603 | -2 | -0.1% | 4,400 |
| 2013/08/06 | 1,616 | 1,616 | 1,600 | 1,605 | -16 | -1% | 5,800 |
| 2013/08/05 | 1,625 | 1,628 | 1,602 | 1,621 | -5 | -0.3% | 5,800 |
| 2013/08/02 | 1,673 | 1,681 | 1,620 | 1,626 | -17 | -1% | 13,300 |
| 2013/08/01 | 1,670 | 1,670 | 1,630 | 1,643 | -12 | -0.7% | 5,700 |
| 2013/07/31 | 1,710 | 1,710 | 1,643 | 1,655 | -85 | -4.9% | 10,800 |
| 2013/07/30 | 1,744 | 1,744 | 1,705 | 1,740 | -4 | -0.2% | 7,300 |
| 2013/07/29 | 1,789 | 1,789 | 1,735 | 1,744 | -51 | -2.8% | 6,100 |
| 2013/07/26 | 1,785 | 1,800 | 1,785 | 1,795 | +3 | +0.2% | 3,600 |
| 2013/07/25 | 1,787 | 1,802 | 1,787 | 1,792 | -9 | -0.5% | 4,500 |
| 2013/07/24 | 1,798 | 1,801 | 1,786 | 1,801 | +7 | +0.4% | 3,100 |
| 2013/07/23 | 1,800 | 1,800 | 1,794 | 1,794 | -10 | -0.6% | 2,700 |
| 2013/07/22 | 1,787 | 1,805 | 1,777 | 1,804 | +34 | +1.9% | 4,600 |
| 2013/07/19 | 1,788 | 1,790 | 1,770 | 1,770 | -3 | -0.2% | 5,300 |
| 2013/07/18 | 1,785 | 1,785 | 1,770 | 1,773 | +13 | +0.7% | 3,900 |
| 2013/07/17 | 1,769 | 1,770 | 1,760 | 1,760 | -1 | -0.1% | 3,000 |
| 2013/07/16 | 1,761 | 1,785 | 1,761 | 1,761 | ±0 | ±0% | 2,800 |
| 2013/07/12 | 1,770 | 1,779 | 1,760 | 1,761 | +1 | +0.1% | 2,700 |
| 2013/07/11 | 1,765 | 1,770 | 1,760 | 1,760 | +5 | +0.3% | 3,500 |
| 2013/07/10 | 1,743 | 1,770 | 1,743 | 1,755 | +12 | +0.7% | 3,800 |
| 2013/07/09 | 1,751 | 1,760 | 1,742 | 1,743 | -2 | -0.1% | 3,700 |
| 2013/07/08 | 1,779 | 1,800 | 1,743 | 1,745 | +14 | +0.8% | 4,900 |
| 2013/07/05 | 1,737 | 1,750 | 1,729 | 1,731 | +1 | +0.1% | 5,400 |
| 2013/07/04 | 1,778 | 1,780 | 1,728 | 1,730 | -45 | -2.5% | 6,000 |
| 2013/07/03 | 1,735 | 1,777 | 1,702 | 1,775 | +40 | +2.3% | 8,300 |
| 2013/07/02 | 1,668 | 1,735 | 1,660 | 1,735 | +90 | +5.5% | 9,100 |
| 2013/07/01 | 1,595 | 1,646 | 1,594 | 1,645 | +70 | +4.4% | 3,700 |
| 2013/06/28 | 1,547 | 1,576 | 1,547 | 1,575 | +28 | +1.8% | 3,800 |
| 2013/06/27 | 1,547 | 1,547 | 1,500 | 1,547 | ±0 | ±0% | 4,400 |
| 2013/06/26 | 1,566 | 1,585 | 1,505 | 1,547 | -13 | -0.8% | 10,100 |
| 2013/06/25 | 1,642 | 1,642 | 1,560 | 1,560 | -43 | -2.7% | 7,500 |
| 2013/06/24 | 1,590 | 1,610 | 1,590 | 1,603 | +23 | +1.5% | 4,500 |
| 2013/06/21 | 1,579 | 1,586 | 1,570 | 1,580 | +1 | +0.1% | 3,500 |
| 2013/06/20 | 1,569 | 1,587 | 1,569 | 1,579 | +15 | +1% | 2,100 |
| 2013/06/19 | 1,571 | 1,572 | 1,562 | 1,564 | +4 | +0.3% | 1,100 |
| 2013/06/18 | 1,577 | 1,577 | 1,560 | 1,560 | -6 | -0.4% | 1,100 |
| 2013/06/17 | 1,548 | 1,580 | 1,538 | 1,566 | +19 | +1.2% | 4,400 |
| 2013/06/14 | 1,556 | 1,593 | 1,547 | 1,547 | -9 | -0.6% | 8,000 |
| 2013/06/13 | 1,556 | 1,604 | 1,551 | 1,556 | -48 | -3% | 4,800 |
| 2013/06/12 | 1,550 | 1,604 | 1,540 | 1,604 | -7 | -0.4% | 6,600 |
| 2013/06/11 | 1,615 | 1,631 | 1,588 | 1,611 | -20 | -1.2% | 4,800 |
2951～
3000
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
