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 |
|---|---|---|---|---|---|---|---|
| 1997/08/21 | 1,030 | 1,040 | 1,030 | 1,040 | +40 | +4% | 17,000 |
| 1997/08/20 | 1,070 | 1,080 | 1,000 | 1,000 | -50 | -4.8% | 76,000 |
| 1997/08/19 | 1,100 | 1,100 | 1,050 | 1,050 | +20 | +1.9% | 25,000 |
| 1997/08/18 | 1,030 | 1,030 | 1,030 | 1,030 | -80 | -7.2% | 8,000 |
| 1997/08/15 | 1,120 | 1,160 | 1,100 | 1,110 | +30 | +2.8% | 44,000 |
| 1997/08/14 | 1,030 | 1,080 | 1,020 | 1,080 | +105 | +10.8% | 25,000 |
| 1997/08/13 | 975 | 980 | 970 | 975 | +5 | +0.5% | 19,000 |
| 1997/08/12 | 960 | 980 | 960 | 970 | +10 | +1% | 33,000 |
| 1997/08/11 | 1,010 | 1,010 | 960 | 960 | -90 | -8.6% | 19,000 |
| 1997/08/08 | 1,090 | 1,090 | 1,040 | 1,050 | -50 | -4.5% | 18,000 |
| 1997/08/07 | 1,120 | 1,120 | 1,100 | 1,100 | -10 | -0.9% | 8,000 |
| 1997/08/06 | 1,090 | 1,110 | 1,090 | 1,110 | -20 | -1.8% | 10,000 |
| 1997/08/05 | 1,130 | 1,130 | 1,130 | 1,130 | -10 | -0.9% | 15,000 |
| 1997/08/04 | 1,180 | 1,180 | 1,140 | 1,140 | -40 | -3.4% | 11,000 |
| 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 |
6851～
6900
件表示中 / 7008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 | 303,500円 | +4.3% | +2.3% | 3.29% | 12.23倍 | 1.25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 |
| ミロク情報 | 185,700円 | +6.2% | +6.4% | 3.23% | 11.35倍 | 1.90倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトの大手。サブスク型へ転換中 |
| エイベックス | 129,500円 | -1.3% | - | 3.86% | 45.87倍 | 1.10倍 |
|
ダンス系音楽で成長。ライブ、イベントなど非ＣＤ分野を強化。アニメ制作や音楽・映像配信も |
| ビジョン | 113,000円 | +12.6% | +18.9% | 3.98% | 12.68倍 | 3.18倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
| アバントＧ | 152,700円 | +17.9% | +18.9% | 1.64% | 16.64倍 | 4.01倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
市場注目の銘柄
チャート関連のコラム
