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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,505 | 1,515 | 1,503 | 1,511 | +3 | +0.2% | 4,500 |
| 2024/02/26 | 1,515 | 1,515 | 1,507 | 1,508 | -11 | -0.7% | 2,500 |
| 2024/02/22 | 1,519 | 1,519 | 1,502 | 1,519 | +10 | +0.7% | 4,300 |
| 2024/02/21 | 1,505 | 1,511 | 1,505 | 1,509 | -2 | -0.1% | 1,700 |
| 2024/02/20 | 1,504 | 1,513 | 1,503 | 1,511 | +11 | +0.7% | 2,900 |
| 2024/02/19 | 1,500 | 1,508 | 1,494 | 1,500 | -3 | -0.2% | 9,700 |
| 2024/02/16 | 1,496 | 1,503 | 1,495 | 1,503 | +10 | +0.7% | 1,400 |
| 2024/02/15 | 1,492 | 1,497 | 1,492 | 1,493 | +1 | +0.1% | 1,700 |
| 2024/02/14 | 1,491 | 1,500 | 1,491 | 1,492 | ±0 | ±0% | 2,000 |
| 2024/02/13 | 1,500 | 1,501 | 1,492 | 1,492 | -5 | -0.3% | 1,900 |
| 2024/02/09 | 1,491 | 1,505 | 1,491 | 1,497 | -8 | -0.5% | 7,100 |
| 2024/02/08 | 1,495 | 1,506 | 1,494 | 1,505 | +8 | +0.5% | 3,700 |
| 2024/02/07 | 1,498 | 1,500 | 1,497 | 1,497 | -1 | -0.1% | 2,400 |
| 2024/02/06 | 1,497 | 1,506 | 1,496 | 1,498 | +2 | +0.1% | 2,500 |
| 2024/02/05 | 1,495 | 1,514 | 1,495 | 1,496 | -5 | -0.3% | 6,400 |
| 2024/02/02 | 1,500 | 1,515 | 1,492 | 1,501 | +1 | +0.1% | 4,800 |
| 2024/02/01 | 1,501 | 1,520 | 1,497 | 1,500 | ±0 | ±0% | 5,800 |
| 2024/01/31 | 1,505 | 1,506 | 1,494 | 1,500 | +8 | +0.5% | 9,300 |
| 2024/01/30 | 1,523 | 1,523 | 1,492 | 1,492 | -31 | -2% | 23,900 |
| 2024/01/29 | 1,512 | 1,523 | 1,512 | 1,523 | +14 | +0.9% | 2,900 |
| 2024/01/26 | 1,505 | 1,509 | 1,505 | 1,509 | +5 | +0.3% | 1,800 |
| 2024/01/25 | 1,516 | 1,516 | 1,504 | 1,504 | -6 | -0.4% | 4,500 |
| 2024/01/24 | 1,507 | 1,514 | 1,507 | 1,510 | +3 | +0.2% | 1,700 |
| 2024/01/23 | 1,510 | 1,512 | 1,503 | 1,507 | -5 | -0.3% | 3,900 |
| 2024/01/22 | 1,501 | 1,515 | 1,501 | 1,512 | +10 | +0.7% | 5,500 |
| 2024/01/19 | 1,503 | 1,509 | 1,502 | 1,502 | -4 | -0.3% | 5,200 |
| 2024/01/18 | 1,506 | 1,509 | 1,506 | 1,506 | +1 | +0.1% | 1,300 |
| 2024/01/17 | 1,506 | 1,509 | 1,505 | 1,505 | -1 | -0.1% | 4,800 |
| 2024/01/16 | 1,510 | 1,513 | 1,506 | 1,506 | -5 | -0.3% | 3,900 |
| 2024/01/15 | 1,512 | 1,512 | 1,507 | 1,511 | -1 | -0.1% | 6,700 |
| 2024/01/12 | 1,510 | 1,513 | 1,509 | 1,512 | ±0 | ±0% | 5,600 |
| 2024/01/11 | 1,515 | 1,515 | 1,511 | 1,512 | -1 | -0.1% | 2,000 |
| 2024/01/10 | 1,514 | 1,518 | 1,512 | 1,513 | -6 | -0.4% | 2,500 |
| 2024/01/09 | 1,511 | 1,519 | 1,511 | 1,519 | +3 | +0.2% | 1,800 |
| 2024/01/05 | 1,518 | 1,518 | 1,513 | 1,516 | +4 | +0.3% | 1,900 |
| 2024/01/04 | 1,512 | 1,512 | 1,500 | 1,512 | +1 | +0.1% | 3,300 |
| 2023/12/29 | 1,507 | 1,513 | 1,507 | 1,511 | +4 | +0.3% | 1,500 |
| 2023/12/28 | 1,500 | 1,514 | 1,500 | 1,507 | -2 | -0.1% | 2,900 |
| 2023/12/27 | 1,504 | 1,509 | 1,501 | 1,509 | +5 | +0.3% | 8,200 |
| 2023/12/26 | 1,504 | 1,508 | 1,504 | 1,504 | ±0 | ±0% | 3,900 |
| 2023/12/25 | 1,510 | 1,510 | 1,500 | 1,504 | -1 | -0.1% | 9,500 |
| 2023/12/22 | 1,499 | 1,510 | 1,498 | 1,505 | +11 | +0.7% | 6,700 |
| 2023/12/21 | 1,492 | 1,500 | 1,492 | 1,494 | -7 | -0.5% | 4,100 |
| 2023/12/20 | 1,487 | 1,501 | 1,487 | 1,501 | +6 | +0.4% | 7,900 |
| 2023/12/19 | 1,490 | 1,496 | 1,490 | 1,495 | +5 | +0.3% | 4,600 |
| 2023/12/18 | 1,504 | 1,504 | 1,490 | 1,490 | -11 | -0.7% | 15,400 |
| 2023/12/15 | 1,505 | 1,505 | 1,501 | 1,501 | -5 | -0.3% | 4,300 |
| 2023/12/14 | 1,509 | 1,509 | 1,504 | 1,506 | -3 | -0.2% | 1,700 |
| 2023/12/13 | 1,510 | 1,514 | 1,509 | 1,509 | -1 | -0.1% | 2,300 |
| 2023/12/12 | 1,514 | 1,515 | 1,510 | 1,510 | -4 | -0.3% | 4,000 |
351～
400
件表示中 / 3697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 | 299,500円 | +31.2% | +72.7% | 3.34% | 5.75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 |
| シンクロフード | 60,300円 | +3.8% | -24.5% | 2.49% | 29.43倍 | 3.17倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
| ファーストＡ | 158,500円 | +38.4% | +29.5% | 0.19% | 108.27倍 | 12.63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 |
| 旭情報 | 105,000円 | +7.1% | +7.3% | 3.05% | 13.49倍 | 1.40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 |
| ＪＤＳＣ | 120,300円 | +40.4% | - | 0.00% | 50.55倍 | 4.51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 |
市場注目の銘柄
チャート関連のコラム
