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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 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 |
| 2023/12/11 | 1,519 | 1,523 | 1,511 | 1,514 | -5 | -0.3% | 4,900 |
| 2023/12/08 | 1,517 | 1,519 | 1,516 | 1,519 | +2 | +0.1% | 1,600 |
| 2023/12/07 | 1,520 | 1,520 | 1,517 | 1,517 | -3 | -0.2% | 1,700 |
| 2023/12/06 | 1,523 | 1,529 | 1,518 | 1,520 | -1 | -0.1% | 2,500 |
| 2023/12/05 | 1,525 | 1,528 | 1,521 | 1,521 | -7 | -0.5% | 6,500 |
| 2023/12/04 | 1,517 | 1,536 | 1,517 | 1,528 | +8 | +0.5% | 8,300 |
| 2023/12/01 | 1,518 | 1,520 | 1,515 | 1,520 | +2 | +0.1% | 1,800 |
| 2023/11/30 | 1,510 | 1,518 | 1,510 | 1,518 | +8 | +0.5% | 3,000 |
| 2023/11/29 | 1,519 | 1,519 | 1,510 | 1,510 | -9 | -0.6% | 1,200 |
| 2023/11/28 | 1,511 | 1,519 | 1,509 | 1,519 | +9 | +0.6% | 2,400 |
| 2023/11/27 | 1,513 | 1,513 | 1,508 | 1,510 | -6 | -0.4% | 1,800 |
| 2023/11/24 | 1,516 | 1,516 | 1,505 | 1,516 | +3 | +0.2% | 3,200 |
| 2023/11/22 | 1,505 | 1,514 | 1,504 | 1,513 | +8 | +0.5% | 5,400 |
| 2023/11/21 | 1,510 | 1,510 | 1,501 | 1,505 | +4 | +0.3% | 2,900 |
| 2023/11/20 | 1,510 | 1,511 | 1,501 | 1,501 | -3 | -0.2% | 2,700 |
| 2023/11/17 | 1,511 | 1,514 | 1,504 | 1,504 | -7 | -0.5% | 1,400 |
| 2023/11/16 | 1,510 | 1,511 | 1,505 | 1,511 | +10 | +0.7% | 1,200 |
| 2023/11/15 | 1,503 | 1,516 | 1,499 | 1,501 | -2 | -0.1% | 7,100 |
| 2023/11/14 | 1,499 | 1,505 | 1,499 | 1,503 | +2 | +0.1% | 5,700 |
401～
450
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
