都築電気の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,321 | 1,325 | 1,315 | 1,315 | -7 | -0.5% | 4,800 |
| 2023/02/01 | 1,321 | 1,332 | 1,318 | 1,322 | -4 | -0.3% | 5,800 |
| 2023/01/31 | 1,332 | 1,348 | 1,322 | 1,326 | -4 | -0.3% | 21,400 |
| 2023/01/30 | 1,319 | 1,330 | 1,312 | 1,330 | -1 | -0.1% | 18,100 |
| 2023/01/27 | 1,350 | 1,350 | 1,305 | 1,331 | -19 | -1.4% | 22,200 |
| 2023/01/26 | 1,347 | 1,350 | 1,326 | 1,350 | +5 | +0.4% | 9,900 |
| 2023/01/25 | 1,326 | 1,345 | 1,326 | 1,345 | +8 | +0.6% | 7,500 |
| 2023/01/24 | 1,341 | 1,343 | 1,332 | 1,337 | -4 | -0.3% | 12,300 |
| 2023/01/23 | 1,323 | 1,341 | 1,316 | 1,341 | +24 | +1.8% | 8,800 |
| 2023/01/20 | 1,300 | 1,322 | 1,300 | 1,317 | +10 | +0.8% | 9,000 |
| 2023/01/19 | 1,316 | 1,316 | 1,301 | 1,307 | -14 | -1.1% | 7,200 |
| 2023/01/18 | 1,297 | 1,321 | 1,296 | 1,321 | +14 | +1.1% | 11,900 |
| 2023/01/17 | 1,297 | 1,307 | 1,296 | 1,307 | +15 | +1.2% | 11,200 |
| 2023/01/16 | 1,293 | 1,301 | 1,288 | 1,292 | +5 | +0.4% | 8,300 |
| 2023/01/13 | 1,299 | 1,303 | 1,286 | 1,287 | -5 | -0.4% | 8,000 |
| 2023/01/12 | 1,307 | 1,310 | 1,285 | 1,292 | -11 | -0.8% | 7,800 |
| 2023/01/11 | 1,279 | 1,303 | 1,279 | 1,303 | +21 | +1.6% | 5,600 |
| 2023/01/10 | 1,286 | 1,295 | 1,282 | 1,282 | +8 | +0.6% | 3,500 |
| 2023/01/06 | 1,285 | 1,290 | 1,270 | 1,274 | -11 | -0.9% | 11,700 |
| 2023/01/05 | 1,289 | 1,293 | 1,285 | 1,285 | -5 | -0.4% | 6,000 |
| 2023/01/04 | 1,315 | 1,315 | 1,290 | 1,290 | -7 | -0.5% | 11,400 |
| 2022/12/30 | 1,300 | 1,309 | 1,291 | 1,297 | -1 | -0.1% | 7,700 |
| 2022/12/29 | 1,298 | 1,298 | 1,283 | 1,298 | -2 | -0.2% | 9,000 |
| 2022/12/28 | 1,285 | 1,301 | 1,279 | 1,300 | +16 | +1.2% | 25,400 |
| 2022/12/27 | 1,274 | 1,286 | 1,271 | 1,284 | +16 | +1.3% | 19,100 |
| 2022/12/26 | 1,261 | 1,269 | 1,259 | 1,268 | +7 | +0.6% | 7,000 |
| 2022/12/23 | 1,269 | 1,269 | 1,254 | 1,261 | +4 | +0.3% | 5,900 |
| 2022/12/22 | 1,261 | 1,270 | 1,254 | 1,257 | +9 | +0.7% | 11,200 |
| 2022/12/21 | 1,250 | 1,263 | 1,248 | 1,248 | -12 | -1% | 21,900 |
| 2022/12/20 | 1,267 | 1,276 | 1,242 | 1,260 | -10 | -0.8% | 27,600 |
| 2022/12/19 | 1,280 | 1,283 | 1,270 | 1,270 | -9 | -0.7% | 12,000 |
| 2022/12/16 | 1,306 | 1,306 | 1,277 | 1,279 | -11 | -0.9% | 21,600 |
| 2022/12/15 | 1,287 | 1,295 | 1,284 | 1,290 | -8 | -0.6% | 15,100 |
| 2022/12/14 | 1,284 | 1,299 | 1,284 | 1,298 | +19 | +1.5% | 8,100 |
| 2022/12/13 | 1,299 | 1,306 | 1,279 | 1,279 | -10 | -0.8% | 15,900 |
| 2022/12/12 | 1,286 | 1,295 | 1,281 | 1,289 | +6 | +0.5% | 11,000 |
| 2022/12/09 | 1,251 | 1,283 | 1,251 | 1,283 | +15 | +1.2% | 11,300 |
| 2022/12/08 | 1,276 | 1,277 | 1,249 | 1,268 | -8 | -0.6% | 31,200 |
| 2022/12/07 | 1,269 | 1,283 | 1,269 | 1,276 | +10 | +0.8% | 17,100 |
| 2022/12/06 | 1,276 | 1,281 | 1,265 | 1,266 | -19 | -1.5% | 24,200 |
| 2022/12/05 | 1,299 | 1,299 | 1,282 | 1,285 | -6 | -0.5% | 8,900 |
| 2022/12/02 | 1,317 | 1,317 | 1,287 | 1,291 | -28 | -2.1% | 34,200 |
| 2022/12/01 | 1,339 | 1,339 | 1,319 | 1,319 | -15 | -1.1% | 19,100 |
| 2022/11/30 | 1,321 | 1,345 | 1,317 | 1,334 | +5 | +0.4% | 12,700 |
| 2022/11/29 | 1,340 | 1,340 | 1,323 | 1,329 | -16 | -1.2% | 11,500 |
| 2022/11/28 | 1,362 | 1,362 | 1,344 | 1,345 | -24 | -1.8% | 8,100 |
| 2022/11/25 | 1,381 | 1,381 | 1,362 | 1,369 | -14 | -1% | 11,300 |
| 2022/11/24 | 1,358 | 1,383 | 1,358 | 1,383 | +28 | +2.1% | 19,300 |
| 2022/11/22 | 1,332 | 1,358 | 1,332 | 1,355 | +32 | +2.4% | 20,500 |
| 2022/11/21 | 1,340 | 1,340 | 1,322 | 1,323 | -16 | -1.2% | 10,000 |
551～
600
件表示中 / 6946件
類似銘柄と比較する
現在ご覧いただいている「都築電」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 |
|---|---|---|---|---|---|---|---|---|
| 都築電 | 242,800円 | -17.5% | -3.6% | 3.75% | 10.73倍 | 1.08倍 |
|
独立系。ＩＴ支援の情報システムに集中。電子デバイスは２４年１月売却。大株主に麻生、富士通 |
| エムティーアイ | 77,400円 | +3.0% | +2.6% | 2.33% | 20.90倍 | 2.77倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| セルシス | 128,600円 | +27.1% | -15.9% | 2.80% | 22.49倍 | 7.33倍 |
|
イラスト制作ソフトが柱。サブスクに移行。コンテンツ流通等クリエイター向け基盤育成中 |
| ビーエンジ | 380,500円 | +6.2% | +18.6% | 2.63% | 13.60倍 | 3.78倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| ギフティ | 153,600円 | +49.7% | +38.8% | 0.85% | 45.59倍 | 5.97倍 |
|
商品・サービスと交換できる電子チケット・ｅギフト発券・流通を一貫展開。アジアにも進出 |
市場注目の銘柄
チャート関連のコラム
