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 |
|---|---|---|---|---|---|---|---|
| 2023/02/06 | 1,615 | 1,620 | 1,603 | 1,603 | -10 | -0.6% | 1,500 |
| 2023/02/03 | 1,602 | 1,614 | 1,601 | 1,613 | +11 | +0.7% | 1,800 |
| 2023/02/02 | 1,613 | 1,613 | 1,602 | 1,602 | +4 | +0.3% | 3,400 |
| 2023/02/01 | 1,613 | 1,613 | 1,580 | 1,598 | -2 | -0.1% | 5,100 |
| 2023/01/31 | 1,596 | 1,600 | 1,574 | 1,600 | +44 | +2.8% | 4,600 |
| 2023/01/30 | 1,634 | 1,640 | 1,556 | 1,556 | -78 | -4.8% | 20,000 |
| 2023/01/27 | 1,628 | 1,639 | 1,627 | 1,634 | +3 | +0.2% | 1,600 |
| 2023/01/26 | 1,636 | 1,636 | 1,611 | 1,631 | -5 | -0.3% | 3,000 |
| 2023/01/25 | 1,636 | 1,636 | 1,618 | 1,636 | +16 | +1% | 7,000 |
| 2023/01/24 | 1,579 | 1,620 | 1,544 | 1,620 | +42 | +2.7% | 10,800 |
| 2023/01/23 | 1,548 | 1,578 | 1,548 | 1,578 | +30 | +1.9% | 4,300 |
| 2023/01/20 | 1,551 | 1,551 | 1,544 | 1,548 | -2 | -0.1% | 2,800 |
| 2023/01/19 | 1,534 | 1,551 | 1,534 | 1,550 | +3 | +0.2% | 4,100 |
| 2023/01/18 | 1,543 | 1,547 | 1,535 | 1,547 | +4 | +0.3% | 3,900 |
| 2023/01/17 | 1,528 | 1,543 | 1,528 | 1,543 | +2 | +0.1% | 2,900 |
| 2023/01/16 | 1,509 | 1,547 | 1,507 | 1,541 | +39 | +2.6% | 7,900 |
| 2023/01/13 | 1,514 | 1,514 | 1,502 | 1,502 | -8 | -0.5% | 9,700 |
| 2023/01/12 | 1,524 | 1,527 | 1,510 | 1,510 | -21 | -1.4% | 10,000 |
| 2023/01/11 | 1,538 | 1,538 | 1,531 | 1,531 | -7 | -0.5% | 5,000 |
| 2023/01/10 | 1,536 | 1,544 | 1,534 | 1,538 | +4 | +0.3% | 3,800 |
| 2023/01/06 | 1,555 | 1,556 | 1,526 | 1,534 | -25 | -1.6% | 12,400 |
| 2023/01/05 | 1,569 | 1,569 | 1,559 | 1,559 | -13 | -0.8% | 6,600 |
| 2023/01/04 | 1,582 | 1,582 | 1,570 | 1,572 | -10 | -0.6% | 3,500 |
| 2022/12/30 | 1,566 | 1,583 | 1,564 | 1,582 | +11 | +0.7% | 4,200 |
| 2022/12/29 | 1,569 | 1,577 | 1,565 | 1,571 | +2 | +0.1% | 4,700 |
| 2022/12/28 | 1,583 | 1,583 | 1,569 | 1,569 | -15 | -0.9% | 12,200 |
| 2022/12/27 | 1,590 | 1,590 | 1,581 | 1,584 | -3 | -0.2% | 6,900 |
| 2022/12/26 | 1,590 | 1,593 | 1,583 | 1,587 | -3 | -0.2% | 4,400 |
| 2022/12/23 | 1,605 | 1,605 | 1,581 | 1,590 | +12 | +0.8% | 15,900 |
| 2022/12/22 | 1,575 | 1,580 | 1,571 | 1,578 | +3 | +0.2% | 7,900 |
| 2022/12/21 | 1,581 | 1,586 | 1,573 | 1,575 | -11 | -0.7% | 11,400 |
| 2022/12/20 | 1,607 | 1,607 | 1,586 | 1,586 | -17 | -1.1% | 15,800 |
| 2022/12/19 | 1,605 | 1,610 | 1,603 | 1,603 | -3 | -0.2% | 7,900 |
| 2022/12/16 | 1,610 | 1,615 | 1,605 | 1,606 | -6 | -0.4% | 4,200 |
| 2022/12/15 | 1,609 | 1,612 | 1,607 | 1,612 | -6 | -0.4% | 2,100 |
| 2022/12/14 | 1,613 | 1,618 | 1,604 | 1,618 | +12 | +0.7% | 8,800 |
| 2022/12/13 | 1,609 | 1,618 | 1,606 | 1,606 | -5 | -0.3% | 6,000 |
| 2022/12/12 | 1,617 | 1,617 | 1,611 | 1,611 | -6 | -0.4% | 4,400 |
| 2022/12/09 | 1,616 | 1,620 | 1,613 | 1,617 | +1 | +0.1% | 5,000 |
| 2022/12/08 | 1,621 | 1,623 | 1,616 | 1,616 | -7 | -0.4% | 8,300 |
| 2022/12/07 | 1,625 | 1,625 | 1,620 | 1,623 | -3 | -0.2% | 6,100 |
| 2022/12/06 | 1,625 | 1,633 | 1,625 | 1,626 | -8 | -0.5% | 2,800 |
| 2022/12/05 | 1,639 | 1,639 | 1,623 | 1,634 | +6 | +0.4% | 10,200 |
| 2022/12/02 | 1,639 | 1,639 | 1,625 | 1,628 | -12 | -0.7% | 6,600 |
| 2022/12/01 | 1,638 | 1,640 | 1,630 | 1,640 | +9 | +0.6% | 4,800 |
| 2022/11/30 | 1,633 | 1,640 | 1,630 | 1,631 | +2 | +0.1% | 4,700 |
| 2022/11/29 | 1,640 | 1,640 | 1,623 | 1,629 | -11 | -0.7% | 7,000 |
| 2022/11/28 | 1,640 | 1,642 | 1,635 | 1,640 | +5 | +0.3% | 3,900 |
| 2022/11/25 | 1,625 | 1,635 | 1,618 | 1,635 | +15 | +0.9% | 5,700 |
| 2022/11/24 | 1,616 | 1,620 | 1,612 | 1,620 | +4 | +0.2% | 5,500 |
401～
450
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
