電算の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/20 | 1,421 | 1,430 | 1,417 | 1,430 | +5 | +0.4% | 11,800 |
| 2024/09/19 | 1,420 | 1,426 | 1,411 | 1,425 | +11 | +0.8% | 21,400 |
| 2024/09/18 | 1,420 | 1,420 | 1,408 | 1,414 | -6 | -0.4% | 2,700 |
| 2024/09/17 | 1,403 | 1,420 | 1,398 | 1,420 | +17 | +1.2% | 3,600 |
| 2024/09/13 | 1,397 | 1,403 | 1,395 | 1,403 | +3 | +0.2% | 2,700 |
| 2024/09/12 | 1,398 | 1,416 | 1,396 | 1,400 | +9 | +0.6% | 3,200 |
| 2024/09/11 | 1,401 | 1,402 | 1,390 | 1,391 | -10 | -0.7% | 2,100 |
| 2024/09/10 | 1,407 | 1,408 | 1,401 | 1,401 | +5 | +0.4% | 1,400 |
| 2024/09/09 | 1,407 | 1,408 | 1,393 | 1,396 | -13 | -0.9% | 4,100 |
| 2024/09/06 | 1,415 | 1,423 | 1,409 | 1,409 | -6 | -0.4% | 800 |
| 2024/09/05 | 1,420 | 1,420 | 1,411 | 1,415 | ±0 | ±0% | 1,600 |
| 2024/09/04 | 1,409 | 1,423 | 1,409 | 1,415 | -13 | -0.9% | 2,200 |
| 2024/09/03 | 1,427 | 1,429 | 1,415 | 1,428 | +10 | +0.7% | 4,800 |
| 2024/09/02 | 1,420 | 1,420 | 1,416 | 1,418 | -2 | -0.1% | 1,100 |
| 2024/08/30 | 1,416 | 1,420 | 1,416 | 1,420 | +11 | +0.8% | 1,500 |
| 2024/08/29 | 1,409 | 1,412 | 1,407 | 1,409 | +4 | +0.3% | 800 |
| 2024/08/28 | 1,406 | 1,410 | 1,405 | 1,405 | -5 | -0.4% | 1,100 |
| 2024/08/27 | 1,401 | 1,410 | 1,401 | 1,410 | +7 | +0.5% | 4,400 |
| 2024/08/26 | 1,405 | 1,405 | 1,403 | 1,403 | -5 | -0.4% | 600 |
| 2024/08/23 | 1,400 | 1,410 | 1,400 | 1,408 | +8 | +0.6% | 5,300 |
| 2024/08/22 | 1,399 | 1,400 | 1,395 | 1,400 | +1 | +0.1% | 3,900 |
| 2024/08/21 | 1,400 | 1,400 | 1,397 | 1,399 | ±0 | ±0% | 1,300 |
| 2024/08/20 | 1,403 | 1,403 | 1,392 | 1,399 | +4 | +0.3% | 2,700 |
| 2024/08/19 | 1,396 | 1,400 | 1,395 | 1,395 | -1 | -0.1% | 1,000 |
| 2024/08/16 | 1,390 | 1,397 | 1,382 | 1,396 | +13 | +0.9% | 4,800 |
| 2024/08/15 | 1,381 | 1,391 | 1,381 | 1,383 | +8 | +0.6% | 3,200 |
| 2024/08/14 | 1,373 | 1,381 | 1,373 | 1,375 | +2 | +0.1% | 5,000 |
| 2024/08/13 | 1,373 | 1,380 | 1,364 | 1,373 | ±0 | ±0% | 18,400 |
| 2024/08/09 | 1,399 | 1,399 | 1,371 | 1,373 | +3 | +0.2% | 3,800 |
| 2024/08/08 | 1,384 | 1,388 | 1,352 | 1,370 | -14 | -1% | 19,700 |
| 2024/08/07 | 1,331 | 1,416 | 1,330 | 1,384 | +8 | +0.6% | 19,800 |
| 2024/08/06 | 1,344 | 1,398 | 1,344 | 1,376 | +44 | +3.3% | 23,700 |
| 2024/08/05 | 1,450 | 1,450 | 1,301 | 1,332 | -124 | -8.5% | 20,200 |
| 2024/08/02 | 1,491 | 1,491 | 1,451 | 1,456 | -35 | -2.3% | 16,400 |
| 2024/08/01 | 1,483 | 1,491 | 1,483 | 1,491 | +1 | +0.1% | 5,200 |
| 2024/07/31 | 1,470 | 1,495 | 1,470 | 1,490 | +38 | +2.6% | 12,200 |
| 2024/07/30 | 1,492 | 1,493 | 1,452 | 1,452 | -43 | -2.9% | 29,900 |
| 2024/07/29 | 1,495 | 1,495 | 1,492 | 1,495 | +1 | +0.1% | 800 |
| 2024/07/26 | 1,495 | 1,505 | 1,493 | 1,494 | -1 | -0.1% | 800 |
| 2024/07/25 | 1,507 | 1,507 | 1,494 | 1,495 | -12 | -0.8% | 4,400 |
| 2024/07/24 | 1,501 | 1,507 | 1,496 | 1,507 | +6 | +0.4% | 3,400 |
| 2024/07/23 | 1,501 | 1,508 | 1,498 | 1,501 | -5 | -0.3% | 1,600 |
| 2024/07/22 | 1,497 | 1,506 | 1,497 | 1,506 | +9 | +0.6% | 2,800 |
| 2024/07/19 | 1,496 | 1,500 | 1,496 | 1,497 | -8 | -0.5% | 1,700 |
| 2024/07/18 | 1,500 | 1,506 | 1,492 | 1,505 | +12 | +0.8% | 2,700 |
| 2024/07/17 | 1,500 | 1,500 | 1,493 | 1,493 | +1 | +0.1% | 1,200 |
| 2024/07/16 | 1,491 | 1,499 | 1,491 | 1,492 | +1 | +0.1% | 1,300 |
| 2024/07/12 | 1,493 | 1,501 | 1,491 | 1,491 | -8 | -0.5% | 6,000 |
| 2024/07/11 | 1,492 | 1,502 | 1,492 | 1,499 | +7 | +0.5% | 400 |
| 2024/07/10 | 1,500 | 1,506 | 1,492 | 1,492 | -7 | -0.5% | 2,300 |
1～
50
件表示中 / 3488件
類似銘柄と比較する
現在ご覧いただいている「電 算」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 |
|---|---|---|---|---|---|---|---|---|
| 電 算 | 143,000円 | +10.2% | +10.3% | 2.59% | 8.84倍 | 0.77倍 |
|
信越地盤の情報処理・システム開発中堅。首都圏へも展開。市役所など地方自治体向けに強み |
| 応用技術 | 146,600円 | +5.1% | -13.2% | 2.05% | 13.33倍 | 1.62倍 |
|
住宅・建設用業務改善ソフトと防災コンサルが２本柱。トランスコスモス傘下ながら独自展開 |
| プロパティＤ | 141,100円 | +58.2% | +89.9% | 1.42% | 14.54倍 | 2.51倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
| 勤次郎 | 39,500円 | +9.6% | +1.4% | 2.15% | 20.69倍 | 0.85倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
| カヤック | 51,100円 | +14.5% | -13.3% | 0.76% | 16.46倍 | 1.53倍 |
|
ネット広告などの受託制作、簡易ゲームアプリの広告収入が柱。ｅスポーツ大会の企画・運営も |
市場注目の銘柄
チャート関連のコラム
