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 |
---|---|---|---|---|---|---|---|
2023/04/19 | 1,755 | 1,762 | 1,732 | 1,752 | -12 | -0.7% | 3,100 |
2023/04/18 | 1,736 | 1,764 | 1,721 | 1,764 | +41 | +2.4% | 6,600 |
2023/04/17 | 1,756 | 1,756 | 1,721 | 1,723 | -28 | -1.6% | 5,500 |
2023/04/14 | 1,758 | 1,758 | 1,733 | 1,751 | -10 | -0.6% | 4,900 |
2023/04/13 | 1,756 | 1,762 | 1,735 | 1,761 | +9 | +0.5% | 3,700 |
2023/04/12 | 1,768 | 1,768 | 1,744 | 1,752 | -16 | -0.9% | 3,700 |
2023/04/11 | 1,758 | 1,768 | 1,732 | 1,768 | +20 | +1.1% | 2,900 |
2023/04/10 | 1,712 | 1,748 | 1,706 | 1,748 | +55 | +3.2% | 7,400 |
2023/04/07 | 1,699 | 1,706 | 1,692 | 1,693 | -6 | -0.4% | 5,800 |
2023/04/06 | 1,729 | 1,730 | 1,696 | 1,699 | -30 | -1.7% | 10,900 |
2023/04/05 | 1,776 | 1,777 | 1,725 | 1,729 | -48 | -2.7% | 8,300 |
2023/04/04 | 1,808 | 1,808 | 1,777 | 1,777 | -31 | -1.7% | 6,800 |
2023/04/03 | 1,786 | 1,824 | 1,786 | 1,808 | +14 | +0.8% | 6,000 |
2023/03/31 | 1,799 | 1,805 | 1,791 | 1,794 | -5 | -0.3% | 5,500 |
2023/03/30 | 1,778 | 1,807 | 1,778 | 1,799 | -31 | -1.7% | 7,500 |
2023/03/29 | 1,785 | 1,840 | 1,780 | 1,830 | +41 | +2.3% | 19,400 |
2023/03/28 | 1,795 | 1,807 | 1,785 | 1,789 | -13 | -0.7% | 8,700 |
2023/03/27 | 1,827 | 1,827 | 1,799 | 1,802 | -5 | -0.3% | 5,300 |
2023/03/24 | 1,828 | 1,833 | 1,797 | 1,807 | -21 | -1.1% | 6,800 |
2023/03/23 | 1,810 | 1,828 | 1,801 | 1,828 | +2 | +0.1% | 5,800 |
2023/03/22 | 1,822 | 1,829 | 1,795 | 1,826 | +6 | +0.3% | 4,500 |
2023/03/20 | 1,811 | 1,823 | 1,784 | 1,820 | -8 | -0.4% | 7,300 |
2023/03/17 | 1,811 | 1,828 | 1,803 | 1,828 | +26 | +1.4% | 7,600 |
2023/03/16 | 1,745 | 1,811 | 1,720 | 1,802 | -5 | -0.3% | 16,100 |
2023/03/15 | 1,772 | 1,835 | 1,772 | 1,807 | +36 | +2% | 5,900 |
2023/03/14 | 1,840 | 1,853 | 1,767 | 1,771 | -117 | -6.2% | 21,400 |
2023/03/13 | 1,879 | 1,888 | 1,830 | 1,888 | -34 | -1.8% | 9,900 |
2023/03/10 | 1,896 | 1,925 | 1,880 | 1,922 | -8 | -0.4% | 8,500 |
2023/03/09 | 1,914 | 1,935 | 1,878 | 1,930 | +16 | +0.8% | 8,900 |
2023/03/08 | 1,878 | 1,914 | 1,876 | 1,914 | +15 | +0.8% | 8,100 |
2023/03/07 | 1,889 | 1,900 | 1,882 | 1,899 | +7 | +0.4% | 6,100 |
2023/03/06 | 1,900 | 1,900 | 1,865 | 1,892 | -8 | -0.4% | 7,000 |
2023/03/03 | 1,914 | 1,914 | 1,818 | 1,900 | -14 | -0.7% | 18,500 |
2023/03/02 | 1,885 | 1,944 | 1,880 | 1,914 | +38 | +2% | 25,300 |
2023/03/01 | 1,850 | 1,876 | 1,832 | 1,876 | +15 | +0.8% | 7,800 |
2023/02/28 | 1,822 | 1,873 | 1,822 | 1,861 | +25 | +1.4% | 10,300 |
2023/02/27 | 1,832 | 1,848 | 1,820 | 1,836 | +4 | +0.2% | 8,000 |
2023/02/24 | 1,883 | 1,883 | 1,832 | 1,832 | +3 | +0.2% | 8,900 |
2023/02/22 | 1,870 | 1,895 | 1,822 | 1,829 | -13 | -0.7% | 29,700 |
2023/02/21 | 1,898 | 1,898 | 1,840 | 1,842 | -18 | -1% | 16,100 |
2023/02/20 | 1,832 | 1,908 | 1,811 | 1,860 | -52 | -2.7% | 46,400 |
2023/02/17 | 2,089 | 2,140 | 1,831 | 1,912 | -87 | -4.4% | 293,700 |
2023/02/16 | 1,999 | 1,999 | 1,999 | 1,999 | +400 | +25% | 24,500 |
2023/02/15 | 1,599 | 1,602 | 1,599 | 1,599 | +1 | +0.1% | 1,300 |
2023/02/14 | 1,600 | 1,605 | 1,596 | 1,598 | -5 | -0.3% | 900 |
2023/02/13 | 1,602 | 1,607 | 1,595 | 1,603 | +1 | +0.1% | 1,700 |
2023/02/10 | 1,596 | 1,605 | 1,594 | 1,602 | +6 | +0.4% | 1,300 |
2023/02/09 | 1,601 | 1,610 | 1,592 | 1,596 | -5 | -0.3% | 1,600 |
2023/02/08 | 1,601 | 1,607 | 1,588 | 1,601 | ±0 | ±0% | 2,300 |
2023/02/07 | 1,617 | 1,617 | 1,600 | 1,601 | -2 | -0.1% | 2,200 |
351~
400
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