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 |
|---|---|---|---|---|---|---|---|
| 1997/08/01 | 1,200 | 1,200 | 1,170 | 1,180 | -20 | -1.7% | 32,000 |
| 1997/07/31 | 1,140 | 1,200 | 1,130 | 1,200 | +50 | +4.3% | 61,000 |
| 1997/07/30 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 14,000 |
| 1997/07/29 | 1,150 | 1,170 | 1,150 | 1,160 | +10 | +0.9% | 32,000 |
| 1997/07/28 | 1,140 | 1,160 | 1,140 | 1,150 | -20 | -1.7% | 21,000 |
| 1997/07/25 | 1,150 | 1,180 | 1,130 | 1,170 | +20 | +1.7% | 43,000 |
| 1997/07/24 | 1,160 | 1,180 | 1,150 | 1,150 | -50 | -4.2% | 53,000 |
| 1997/07/23 | 1,220 | 1,220 | 1,190 | 1,200 | -20 | -1.6% | 37,000 |
| 1997/07/22 | 1,220 | 1,230 | 1,210 | 1,220 | -10 | -0.8% | 71,000 |
| 1997/07/18 | 1,220 | 1,240 | 1,220 | 1,230 | +20 | +1.7% | 100,000 |
| 1997/07/17 | 1,210 | 1,220 | 1,190 | 1,210 | +10 | +0.8% | 25,000 |
| 1997/07/16 | 1,210 | 1,230 | 1,190 | 1,200 | -10 | -0.8% | 56,000 |
| 1997/07/15 | 1,240 | 1,250 | 1,210 | 1,210 | -40 | -3.2% | 38,000 |
| 1997/07/14 | 1,240 | 1,250 | 1,220 | 1,250 | +40 | +3.3% | 37,000 |
| 1997/07/11 | 1,230 | 1,240 | 1,210 | 1,210 | ±0 | ±0% | 46,000 |
| 1997/07/10 | 1,180 | 1,230 | 1,180 | 1,210 | +40 | +3.4% | 150,000 |
| 1997/07/09 | 1,200 | 1,200 | 1,150 | 1,170 | -10 | -0.8% | 36,000 |
| 1997/07/08 | 1,130 | 1,180 | 1,130 | 1,180 | +60 | +5.4% | 39,000 |
| 1997/07/07 | 1,180 | 1,180 | 1,120 | 1,120 | -60 | -5.1% | 45,000 |
| 1997/07/04 | 1,230 | 1,230 | 1,170 | 1,180 | -30 | -2.5% | 56,000 |
| 1997/07/03 | 1,240 | 1,240 | 1,200 | 1,210 | -20 | -1.6% | 40,000 |
| 1997/07/02 | 1,230 | 1,230 | 1,200 | 1,230 | -10 | -0.8% | 56,000 |
| 1997/07/01 | 1,250 | 1,260 | 1,220 | 1,240 | +10 | +0.8% | 104,000 |
| 1997/06/30 | 1,230 | 1,240 | 1,220 | 1,230 | -20 | -1.6% | 66,000 |
| 1997/06/27 | 1,220 | 1,250 | 1,200 | 1,250 | +20 | +1.6% | 132,000 |
| 1997/06/26 | 1,240 | 1,250 | 1,230 | 1,230 | -10 | -0.8% | 115,000 |
| 1997/06/25 | 1,270 | 1,280 | 1,240 | 1,240 | -30 | -2.4% | 103,000 |
| 1997/06/24 | 1,280 | 1,290 | 1,250 | 1,270 | -30 | -2.3% | 192,000 |
| 1997/06/23 | 1,300 | 1,320 | 1,290 | 1,300 | +10 | +0.8% | 502,000 |
| 1997/06/20 | 1,320 | 1,330 | 1,260 | 1,290 | -10 | -0.8% | 641,000 |
| 1997/06/19 | 1,250 | 1,300 | 1,240 | 1,300 | +80 | +6.6% | 595,000 |
| 1997/06/18 | 1,230 | 1,280 | 1,210 | 1,220 | +10 | +0.8% | 743,000 |
| 1997/06/17 | 1,170 | 1,210 | 1,160 | 1,210 | +200 | +19.8% | 535,000 |
| 1997/06/16 | 1,010 | 1,010 | 1,010 | 1,010 | -10 | -1% | 18,000 |
| 1997/06/13 | 1,020 | 1,020 | 1,010 | 1,020 | +10 | +1% | 4,000 |
| 1997/06/12 | 1,020 | 1,030 | 1,010 | 1,010 | ±0 | ±0% | 15,000 |
| 1997/06/11 | 1,020 | 1,020 | 1,010 | 1,010 | ±0 | ±0% | 22,000 |
| 1997/06/10 | 1,020 | 1,030 | 1,010 | 1,010 | -20 | -1.9% | 7,000 |
| 1997/06/09 | 1,040 | 1,040 | 1,020 | 1,030 | ±0 | ±0% | 20,000 |
| 1997/06/06 | 1,020 | 1,030 | 1,010 | 1,030 | +10 | +1% | 14,000 |
| 1997/06/05 | 1,020 | 1,020 | 1,020 | 1,020 | -10 | -1% | 44,000 |
| 1997/06/04 | 1,050 | 1,060 | 1,030 | 1,030 | -30 | -2.8% | 32,000 |
| 1997/06/03 | 1,070 | 1,080 | 1,060 | 1,060 | -10 | -0.9% | 41,000 |
| 1997/06/02 | 1,070 | 1,080 | 1,060 | 1,070 | +10 | +0.9% | 60,000 |
| 1997/05/30 | 1,050 | 1,070 | 1,050 | 1,060 | +20 | +1.9% | 124,000 |
| 1997/05/29 | 1,060 | 1,070 | 1,030 | 1,040 | -30 | -2.8% | 68,000 |
| 1997/05/28 | 1,100 | 1,120 | 1,050 | 1,070 | +20 | +1.9% | 280,000 |
| 1997/05/27 | 1,050 | 1,050 | 1,030 | 1,050 | +100 | +10.5% | 127,000 |
| 1997/05/26 | 905 | 950 | 900 | 950 | +44 | +4.9% | 105,000 |
| 1997/05/23 | 905 | 906 | 903 | 906 | +1 | +0.1% | 60,000 |
6801～
6850
件表示中 / 6944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 | 245,900円 | -17.5% | -3.6% | 3.70% | 10.86倍 | 1.10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 |
| セーフィー | 86,400円 | +22.3% | - | 0.00% | 480.00倍 | 5.62倍 |
|
クラウド録画型映像プラットフォームを開発・運営。エッジＡＩカメラや建設現場向けも展開 |
| 日シス技術 | 184,600円 | +9.1% | +11.8% | 1.46% | 19.84倍 | 3.52倍 |
|
独立系のシステム開発。ソフト開発、パッケージ、システム販売、医療ビッグデータが４本柱 |
| ＮＳＷ | 309,500円 | +3.4% | +1.9% | 2.75% | 11.04倍 | 1.35倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| プレイド | 110,100円 | +23.5% | +117.4% | 0.00% | 112.01倍 | 14.27倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
市場注目の銘柄
チャート関連のコラム
