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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 2,196 | 2,210 | 2,179 | 2,201 | +17 | +0.8% | 12,800 |
| 2024/04/22 | 2,178 | 2,192 | 2,156 | 2,184 | +29 | +1.3% | 22,900 |
| 2024/04/19 | 2,215 | 2,215 | 2,140 | 2,155 | -57 | -2.6% | 25,700 |
| 2024/04/18 | 2,200 | 2,214 | 2,176 | 2,212 | +5 | +0.2% | 22,200 |
| 2024/04/17 | 2,250 | 2,254 | 2,207 | 2,207 | -38 | -1.7% | 19,100 |
| 2024/04/16 | 2,249 | 2,261 | 2,236 | 2,245 | -29 | -1.3% | 16,200 |
| 2024/04/15 | 2,287 | 2,294 | 2,256 | 2,274 | -26 | -1.1% | 15,200 |
| 2024/04/12 | 2,328 | 2,336 | 2,300 | 2,300 | -23 | -1% | 13,100 |
| 2024/04/11 | 2,276 | 2,334 | 2,273 | 2,323 | +31 | +1.4% | 12,800 |
| 2024/04/10 | 2,295 | 2,296 | 2,282 | 2,292 | -5 | -0.2% | 5,900 |
| 2024/04/09 | 2,266 | 2,298 | 2,266 | 2,297 | +31 | +1.4% | 10,500 |
| 2024/04/08 | 2,248 | 2,268 | 2,242 | 2,266 | +37 | +1.7% | 12,600 |
| 2024/04/05 | 2,236 | 2,244 | 2,213 | 2,229 | -25 | -1.1% | 16,200 |
| 2024/04/04 | 2,251 | 2,275 | 2,245 | 2,254 | +4 | +0.2% | 13,500 |
| 2024/04/03 | 2,222 | 2,274 | 2,208 | 2,250 | +14 | +0.6% | 23,100 |
| 2024/04/02 | 2,286 | 2,286 | 2,226 | 2,236 | -52 | -2.3% | 29,600 |
| 2024/04/01 | 2,350 | 2,353 | 2,283 | 2,288 | -48 | -2.1% | 30,200 |
| 2024/03/29 | 2,348 | 2,355 | 2,320 | 2,336 | -12 | -0.5% | 24,900 |
| 2024/03/28 | 2,381 | 2,393 | 2,348 | 2,348 | -96 | -3.9% | 45,400 |
| 2024/03/27 | 2,406 | 2,451 | 2,406 | 2,444 | +40 | +1.7% | 38,900 |
| 2024/03/26 | 2,393 | 2,416 | 2,390 | 2,404 | -10 | -0.4% | 19,100 |
| 2024/03/25 | 2,426 | 2,440 | 2,408 | 2,414 | -12 | -0.5% | 13,800 |
| 2024/03/22 | 2,454 | 2,454 | 2,420 | 2,426 | -12 | -0.5% | 12,600 |
| 2024/03/21 | 2,445 | 2,456 | 2,435 | 2,438 | -7 | -0.3% | 18,300 |
| 2024/03/19 | 2,423 | 2,445 | 2,407 | 2,445 | +42 | +1.7% | 13,800 |
| 2024/03/18 | 2,412 | 2,424 | 2,398 | 2,403 | +5 | +0.2% | 17,300 |
| 2024/03/15 | 2,392 | 2,437 | 2,385 | 2,398 | +2 | +0.1% | 14,200 |
| 2024/03/14 | 2,386 | 2,419 | 2,368 | 2,396 | +10 | +0.4% | 14,100 |
| 2024/03/13 | 2,466 | 2,482 | 2,371 | 2,386 | -11 | -0.5% | 17,500 |
| 2024/03/12 | 2,352 | 2,397 | 2,323 | 2,397 | +22 | +0.9% | 17,900 |
| 2024/03/11 | 2,420 | 2,442 | 2,361 | 2,375 | -85 | -3.5% | 24,500 |
| 2024/03/08 | 2,425 | 2,482 | 2,401 | 2,460 | -10 | -0.4% | 28,900 |
| 2024/03/07 | 2,532 | 2,535 | 2,470 | 2,470 | -29 | -1.2% | 18,900 |
| 2024/03/06 | 2,463 | 2,502 | 2,451 | 2,499 | +35 | +1.4% | 22,600 |
| 2024/03/05 | 2,450 | 2,474 | 2,424 | 2,464 | +12 | +0.5% | 17,900 |
| 2024/03/04 | 2,524 | 2,540 | 2,452 | 2,452 | -51 | -2% | 28,300 |
| 2024/03/01 | 2,539 | 2,542 | 2,488 | 2,503 | -10 | -0.4% | 15,600 |
| 2024/02/29 | 2,520 | 2,533 | 2,490 | 2,513 | -7 | -0.3% | 22,500 |
| 2024/02/28 | 2,477 | 2,529 | 2,477 | 2,520 | +48 | +1.9% | 30,900 |
| 2024/02/27 | 2,475 | 2,491 | 2,445 | 2,472 | -11 | -0.4% | 18,300 |
| 2024/02/26 | 2,447 | 2,533 | 2,447 | 2,483 | +51 | +2.1% | 34,500 |
| 2024/02/22 | 2,394 | 2,437 | 2,394 | 2,432 | +45 | +1.9% | 25,600 |
| 2024/02/21 | 2,393 | 2,412 | 2,381 | 2,387 | -6 | -0.3% | 7,100 |
| 2024/02/20 | 2,370 | 2,418 | 2,370 | 2,393 | +28 | +1.2% | 30,300 |
| 2024/02/19 | 2,350 | 2,365 | 2,323 | 2,365 | +15 | +0.6% | 12,000 |
| 2024/02/16 | 2,328 | 2,368 | 2,328 | 2,350 | +30 | +1.3% | 19,000 |
| 2024/02/15 | 2,349 | 2,378 | 2,312 | 2,320 | -10 | -0.4% | 20,900 |
| 2024/02/14 | 2,354 | 2,364 | 2,316 | 2,330 | -53 | -2.2% | 24,900 |
| 2024/02/13 | 2,351 | 2,389 | 2,346 | 2,383 | +29 | +1.2% | 36,800 |
| 2024/02/09 | 2,408 | 2,430 | 2,354 | 2,354 | -70 | -2.9% | 33,000 |
251～
300
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
