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 |
|---|---|---|---|---|---|---|---|
| 2024/09/24 | 2,319 | 2,328 | 2,270 | 2,279 | -5 | -0.2% | 91,000 |
| 2024/09/20 | 2,300 | 2,310 | 2,284 | 2,284 | +9 | +0.4% | 97,500 |
| 2024/09/19 | 2,288 | 2,296 | 2,272 | 2,275 | +18 | +0.8% | 97,400 |
| 2024/09/18 | 2,247 | 2,282 | 2,243 | 2,257 | +44 | +2% | 61,400 |
| 2024/09/17 | 2,246 | 2,258 | 2,203 | 2,213 | -24 | -1.1% | 125,900 |
| 2024/09/13 | 2,239 | 2,253 | 2,232 | 2,237 | -12 | -0.5% | 81,700 |
| 2024/09/12 | 2,248 | 2,280 | 2,239 | 2,249 | +45 | +2% | 74,200 |
| 2024/09/11 | 2,272 | 2,272 | 2,194 | 2,204 | -76 | -3.3% | 67,500 |
| 2024/09/10 | 2,300 | 2,319 | 2,278 | 2,280 | -15 | -0.7% | 39,500 |
| 2024/09/09 | 2,238 | 2,296 | 2,235 | 2,295 | +20 | +0.9% | 57,600 |
| 2024/09/06 | 2,305 | 2,327 | 2,259 | 2,275 | -21 | -0.9% | 37,800 |
| 2024/09/05 | 2,300 | 2,342 | 2,280 | 2,296 | -28 | -1.2% | 51,500 |
| 2024/09/04 | 2,349 | 2,370 | 2,312 | 2,324 | -60 | -2.5% | 53,300 |
| 2024/09/03 | 2,378 | 2,410 | 2,370 | 2,384 | +14 | +0.6% | 28,900 |
| 2024/09/02 | 2,378 | 2,400 | 2,348 | 2,370 | +19 | +0.8% | 39,300 |
| 2024/08/30 | 2,330 | 2,353 | 2,330 | 2,351 | +36 | +1.6% | 18,600 |
| 2024/08/29 | 2,335 | 2,347 | 2,314 | 2,315 | -20 | -0.9% | 24,200 |
| 2024/08/28 | 2,319 | 2,338 | 2,291 | 2,335 | +16 | +0.7% | 29,300 |
| 2024/08/27 | 2,294 | 2,343 | 2,291 | 2,319 | +49 | +2.2% | 27,000 |
| 2024/08/26 | 2,289 | 2,289 | 2,262 | 2,270 | +16 | +0.7% | 16,300 |
| 2024/08/23 | 2,249 | 2,272 | 2,241 | 2,254 | +25 | +1.1% | 11,300 |
| 2024/08/22 | 2,250 | 2,250 | 2,197 | 2,229 | +21 | +1% | 33,300 |
| 2024/08/21 | 2,213 | 2,238 | 2,201 | 2,208 | -13 | -0.6% | 7,600 |
| 2024/08/20 | 2,222 | 2,234 | 2,205 | 2,221 | +26 | +1.2% | 10,200 |
| 2024/08/19 | 2,230 | 2,259 | 2,195 | 2,195 | -39 | -1.7% | 19,900 |
| 2024/08/16 | 2,225 | 2,239 | 2,210 | 2,234 | +42 | +1.9% | 19,300 |
| 2024/08/15 | 2,200 | 2,216 | 2,177 | 2,192 | +3 | +0.1% | 16,600 |
| 2024/08/14 | 2,161 | 2,211 | 2,139 | 2,189 | +59 | +2.8% | 20,700 |
| 2024/08/13 | 2,094 | 2,138 | 2,084 | 2,130 | +80 | +3.9% | 22,800 |
| 2024/08/09 | 2,101 | 2,109 | 2,017 | 2,050 | -1 | ±0% | 31,600 |
| 2024/08/08 | 2,020 | 2,118 | 2,018 | 2,051 | +30 | +1.5% | 33,700 |
| 2024/08/07 | 1,979 | 2,081 | 1,971 | 2,021 | +57 | +2.9% | 36,000 |
| 2024/08/06 | 1,915 | 2,077 | 1,915 | 1,964 | +179 | +10% | 42,600 |
| 2024/08/05 | 2,035 | 2,062 | 1,713 | 1,785 | -340 | -16% | 111,300 |
| 2024/08/02 | 2,232 | 2,232 | 2,125 | 2,125 | -134 | -5.9% | 37,900 |
| 2024/08/01 | 2,290 | 2,338 | 2,247 | 2,259 | -38 | -1.7% | 49,200 |
| 2024/07/31 | 2,332 | 2,372 | 2,226 | 2,297 | -57 | -2.4% | 77,100 |
| 2024/07/30 | 2,372 | 2,372 | 2,345 | 2,354 | -17 | -0.7% | 22,200 |
| 2024/07/29 | 2,395 | 2,406 | 2,360 | 2,371 | +5 | +0.2% | 29,200 |
| 2024/07/26 | 2,394 | 2,401 | 2,362 | 2,366 | -5 | -0.2% | 51,500 |
| 2024/07/25 | 2,395 | 2,398 | 2,361 | 2,371 | -34 | -1.4% | 39,300 |
| 2024/07/24 | 2,481 | 2,500 | 2,386 | 2,405 | -75 | -3% | 51,700 |
| 2024/07/23 | 2,478 | 2,509 | 2,466 | 2,480 | ±0 | ±0% | 22,300 |
| 2024/07/22 | 2,540 | 2,540 | 2,469 | 2,480 | -69 | -2.7% | 16,500 |
| 2024/07/19 | 2,582 | 2,587 | 2,533 | 2,549 | -24 | -0.9% | 23,600 |
| 2024/07/18 | 2,585 | 2,598 | 2,550 | 2,573 | -26 | -1% | 13,500 |
| 2024/07/17 | 2,575 | 2,610 | 2,575 | 2,599 | +40 | +1.6% | 21,100 |
| 2024/07/16 | 2,518 | 2,559 | 2,514 | 2,559 | +65 | +2.6% | 30,500 |
| 2024/07/12 | 2,454 | 2,519 | 2,451 | 2,494 | +35 | +1.4% | 52,100 |
| 2024/07/11 | 2,450 | 2,467 | 2,443 | 2,459 | +33 | +1.4% | 18,700 |
201～
250
件表示中 / 6999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 | 308,500円 | +4.3% | +2.3% | 3.24% | 12.43倍 | 1.27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 |
| ゼンリン | 102,600円 | +1.8% | +11.8% | 4.09% | 18.26倍 | 1.10倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
| ソフトクリエＨＤ | 213,300円 | +8.2% | +7.6% | 2.91% | 14.06倍 | 2.55倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| セルシス | 158,600円 | +27.1% | -15.9% | 2.27% | 27.74倍 | 9.04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ーター向け基盤育成中 |
| Ｆｉｎａｔｅｘｔ | 110,700円 | +42.8% | +95.1% | 0.00% | 46.93倍 | 6.35倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
市場注目の銘柄
チャート関連のコラム
