電算システムホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 3,250 | 3,285 | 3,235 | 3,255 | ±0 | ±0% | 19,300 |
| 2023/08/03 | 3,335 | 3,355 | 3,250 | 3,255 | -120 | -3.6% | 36,400 |
| 2023/08/02 | 3,360 | 3,410 | 3,330 | 3,375 | -25 | -0.7% | 44,000 |
| 2023/08/01 | 3,280 | 3,415 | 3,280 | 3,400 | +120 | +3.7% | 56,000 |
| 2023/07/31 | 3,280 | 3,310 | 3,250 | 3,280 | +50 | +1.5% | 46,100 |
| 2023/07/28 | 3,190 | 3,230 | 3,145 | 3,230 | +5 | +0.2% | 108,400 |
| 2023/07/27 | 3,245 | 3,275 | 3,200 | 3,225 | +25 | +0.8% | 30,600 |
| 2023/07/26 | 3,165 | 3,220 | 3,145 | 3,200 | +35 | +1.1% | 24,000 |
| 2023/07/25 | 3,170 | 3,185 | 3,145 | 3,165 | -5 | -0.2% | 21,800 |
| 2023/07/24 | 3,195 | 3,210 | 3,160 | 3,170 | +10 | +0.3% | 17,000 |
| 2023/07/21 | 3,215 | 3,215 | 3,155 | 3,160 | -55 | -1.7% | 29,700 |
| 2023/07/20 | 3,270 | 3,270 | 3,210 | 3,215 | -65 | -2% | 15,800 |
| 2023/07/19 | 3,280 | 3,295 | 3,250 | 3,280 | +40 | +1.2% | 23,000 |
| 2023/07/18 | 3,290 | 3,295 | 3,210 | 3,240 | -15 | -0.5% | 23,300 |
| 2023/07/14 | 3,315 | 3,325 | 3,215 | 3,255 | +10 | +0.3% | 38,000 |
| 2023/07/13 | 3,175 | 3,260 | 3,160 | 3,245 | +110 | +3.5% | 35,800 |
| 2023/07/12 | 3,185 | 3,195 | 3,130 | 3,135 | -50 | -1.6% | 39,200 |
| 2023/07/11 | 3,120 | 3,210 | 3,115 | 3,185 | +80 | +2.6% | 49,500 |
| 2023/07/10 | 3,095 | 3,170 | 3,090 | 3,105 | +10 | +0.3% | 44,400 |
| 2023/07/07 | 3,090 | 3,160 | 3,075 | 3,095 | -45 | -1.4% | 55,300 |
| 2023/07/06 | 3,155 | 3,165 | 3,105 | 3,140 | -65 | -2% | 51,100 |
| 2023/07/05 | 3,205 | 3,220 | 3,185 | 3,205 | -25 | -0.8% | 30,900 |
| 2023/07/04 | 3,255 | 3,275 | 3,230 | 3,230 | -65 | -2% | 33,400 |
| 2023/07/03 | 3,290 | 3,355 | 3,290 | 3,295 | +5 | +0.2% | 21,600 |
| 2023/06/30 | 3,300 | 3,305 | 3,255 | 3,290 | -10 | -0.3% | 28,200 |
| 2023/06/29 | 3,360 | 3,380 | 3,280 | 3,300 | -15 | -0.5% | 36,500 |
| 2023/06/28 | 3,300 | 3,315 | 3,250 | 3,315 | +80 | +2.5% | 66,700 |
| 2023/06/27 | 3,265 | 3,275 | 3,195 | 3,235 | -45 | -1.4% | 28,600 |
| 2023/06/26 | 3,300 | 3,330 | 3,210 | 3,280 | -50 | -1.5% | 92,000 |
| 2023/06/23 | 3,455 | 3,485 | 3,290 | 3,330 | -115 | -3.3% | 103,900 |
| 2023/06/22 | 3,510 | 3,510 | 3,435 | 3,445 | -35 | -1% | 23,400 |
| 2023/06/21 | 3,465 | 3,535 | 3,465 | 3,480 | -20 | -0.6% | 30,500 |
| 2023/06/20 | 3,540 | 3,570 | 3,490 | 3,500 | -75 | -2.1% | 25,500 |
| 2023/06/19 | 3,550 | 3,580 | 3,525 | 3,575 | +30 | +0.8% | 26,300 |
| 2023/06/16 | 3,455 | 3,550 | 3,425 | 3,545 | +90 | +2.6% | 46,700 |
| 2023/06/15 | 3,420 | 3,500 | 3,385 | 3,455 | +15 | +0.4% | 26,100 |
| 2023/06/14 | 3,485 | 3,515 | 3,425 | 3,440 | -50 | -1.4% | 40,600 |
| 2023/06/13 | 3,550 | 3,550 | 3,485 | 3,490 | ±0 | ±0% | 33,900 |
| 2023/06/12 | 3,485 | 3,580 | 3,465 | 3,490 | +30 | +0.9% | 46,300 |
| 2023/06/09 | 3,510 | 3,515 | 3,400 | 3,460 | +20 | +0.6% | 85,400 |
| 2023/06/08 | 3,530 | 3,565 | 3,425 | 3,440 | -110 | -3.1% | 76,300 |
| 2023/06/07 | 3,625 | 3,650 | 3,500 | 3,550 | -75 | -2.1% | 75,200 |
| 2023/06/06 | 3,590 | 3,655 | 3,570 | 3,625 | +30 | +0.8% | 66,100 |
| 2023/06/05 | 3,670 | 3,690 | 3,555 | 3,595 | -25 | -0.7% | 82,000 |
| 2023/06/02 | 3,500 | 3,620 | 3,500 | 3,620 | +120 | +3.4% | 131,000 |
| 2023/06/01 | 3,390 | 3,500 | 3,365 | 3,500 | +110 | +3.2% | 111,100 |
| 2023/05/31 | 3,335 | 3,415 | 3,335 | 3,390 | +10 | +0.3% | 94,700 |
| 2023/05/30 | 3,225 | 3,415 | 3,225 | 3,380 | +135 | +4.2% | 132,900 |
| 2023/05/29 | 3,200 | 3,260 | 3,175 | 3,245 | +90 | +2.9% | 83,400 |
| 2023/05/26 | 3,205 | 3,230 | 3,145 | 3,155 | -50 | -1.6% | 51,600 |
451～
500
件表示中 / 964件
類似銘柄と比較する
現在ご覧いただいている「電算シスＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 電算シスＨＤ | 260,000円 | +10.2% | +39.3% | 3.08% | 10.97倍 | 1.26倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| ＷＯＷＯＷ | 100,200円 | -0.2% | -49.9% | 2.99% | 35.39倍 | 0.42倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| アイネット | 183,600円 | +8.4% | +4.4% | 3.16% | 15.14倍 | 1.45倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| 構造計画 | 253,500円 | - | - | 3.16% | 13.68倍 | 3.11倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
| 朝日放送 | 66,600円 | +0.6% | +7.7% | 2.10% | 8.97倍 | 0.36倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
市場注目の銘柄
チャート関連のコラム
