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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 2,420 | 2,420 | 2,351 | 2,381 | -21 | -0.9% | 31,000 |
| 2025/05/22 | 2,375 | 2,480 | 2,375 | 2,402 | +4 | +0.2% | 67,500 |
| 2025/05/21 | 2,489 | 2,489 | 2,380 | 2,398 | -141 | -5.6% | 121,400 |
| 2025/05/20 | 2,524 | 2,560 | 2,377 | 2,539 | +171 | +7.2% | 387,400 |
| 2025/05/19 | 2,368 | 2,368 | 2,368 | 2,368 | +400 | +20.3% | 28,500 |
| 2025/05/16 | 1,968 | 1,968 | 1,968 | 1,968 | +400 | +25.5% | 19,000 |
| 2025/05/15 | 1,551 | 1,575 | 1,530 | 1,568 | -7 | -0.4% | 8,200 |
| 2025/05/14 | 1,587 | 1,587 | 1,570 | 1,575 | -12 | -0.8% | 4,000 |
| 2025/05/13 | 1,591 | 1,591 | 1,577 | 1,587 | -4 | -0.3% | 2,500 |
| 2025/05/12 | 1,587 | 1,600 | 1,587 | 1,591 | +4 | +0.3% | 5,200 |
| 2025/05/09 | 1,585 | 1,596 | 1,584 | 1,587 | -9 | -0.6% | 2,000 |
| 2025/05/08 | 1,585 | 1,596 | 1,585 | 1,596 | +11 | +0.7% | 4,200 |
| 2025/05/07 | 1,572 | 1,589 | 1,572 | 1,585 | +13 | +0.8% | 5,300 |
| 2025/05/02 | 1,577 | 1,579 | 1,567 | 1,572 | -5 | -0.3% | 2,700 |
| 2025/05/01 | 1,567 | 1,577 | 1,563 | 1,577 | +10 | +0.6% | 2,600 |
| 2025/04/30 | 1,565 | 1,567 | 1,565 | 1,567 | +2 | +0.1% | 900 |
| 2025/04/28 | 1,577 | 1,578 | 1,562 | 1,565 | -12 | -0.8% | 1,000 |
| 2025/04/25 | 1,576 | 1,577 | 1,559 | 1,577 | +17 | +1.1% | 2,400 |
| 2025/04/24 | 1,571 | 1,571 | 1,558 | 1,560 | +5 | +0.3% | 1,000 |
| 2025/04/23 | 1,570 | 1,570 | 1,555 | 1,555 | -9 | -0.6% | 1,000 |
| 2025/04/22 | 1,564 | 1,564 | 1,564 | 1,564 | -1 | -0.1% | 600 |
| 2025/04/21 | 1,525 | 1,565 | 1,525 | 1,565 | +38 | +2.5% | 2,200 |
| 2025/04/18 | 1,542 | 1,542 | 1,523 | 1,527 | +6 | +0.4% | 800 |
| 2025/04/17 | 1,521 | 1,526 | 1,508 | 1,521 | +13 | +0.9% | 1,000 |
| 2025/04/16 | 1,539 | 1,539 | 1,508 | 1,508 | -24 | -1.6% | 1,300 |
| 2025/04/15 | 1,497 | 1,540 | 1,497 | 1,532 | +31 | +2.1% | 2,200 |
| 2025/04/14 | 1,486 | 1,501 | 1,474 | 1,501 | +41 | +2.8% | 2,700 |
| 2025/04/11 | 1,412 | 1,460 | 1,412 | 1,460 | -12 | -0.8% | 2,600 |
| 2025/04/10 | 1,514 | 1,514 | 1,451 | 1,472 | +49 | +3.4% | 5,000 |
| 2025/04/09 | 1,415 | 1,423 | 1,380 | 1,423 | +4 | +0.3% | 5,800 |
| 2025/04/08 | 1,402 | 1,430 | 1,402 | 1,419 | +77 | +5.7% | 3,600 |
| 2025/04/07 | 1,420 | 1,422 | 1,342 | 1,342 | -134 | -9.1% | 15,000 |
| 2025/04/04 | 1,504 | 1,508 | 1,460 | 1,476 | -105 | -6.6% | 10,900 |
| 2025/04/03 | 1,469 | 1,621 | 1,427 | 1,581 | -8 | -0.5% | 11,000 |
| 2025/04/02 | 1,606 | 1,607 | 1,582 | 1,589 | -17 | -1.1% | 10,700 |
| 2025/04/01 | 1,611 | 1,620 | 1,606 | 1,606 | -13 | -0.8% | 3,000 |
| 2025/03/31 | 1,615 | 1,619 | 1,611 | 1,619 | -21 | -1.3% | 2,100 |
| 2025/03/28 | 1,638 | 1,646 | 1,635 | 1,640 | -33 | -2% | 2,600 |
| 2025/03/27 | 1,683 | 1,685 | 1,673 | 1,673 | -10 | -0.6% | 2,200 |
| 2025/03/26 | 1,679 | 1,689 | 1,679 | 1,683 | +4 | +0.2% | 4,200 |
| 2025/03/25 | 1,680 | 1,682 | 1,676 | 1,679 | +2 | +0.1% | 6,300 |
| 2025/03/24 | 1,680 | 1,680 | 1,675 | 1,677 | +1 | +0.1% | 2,500 |
| 2025/03/21 | 1,663 | 1,677 | 1,663 | 1,676 | +26 | +1.6% | 10,400 |
| 2025/03/19 | 1,646 | 1,655 | 1,646 | 1,650 | -2 | -0.1% | 5,100 |
| 2025/03/18 | 1,650 | 1,652 | 1,646 | 1,652 | +2 | +0.1% | 1,200 |
| 2025/03/17 | 1,666 | 1,666 | 1,650 | 1,650 | ±0 | ±0% | 1,600 |
| 2025/03/14 | 1,650 | 1,657 | 1,650 | 1,650 | -15 | -0.9% | 1,200 |
| 2025/03/13 | 1,645 | 1,678 | 1,640 | 1,665 | +16 | +1% | 2,900 |
| 2025/03/12 | 1,642 | 1,654 | 1,632 | 1,649 | +18 | +1.1% | 1,200 |
| 2025/03/11 | 1,637 | 1,637 | 1,628 | 1,631 | -9 | -0.5% | 700 |
1～
50
件表示中 / 3649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 | 238,100円 | +31.2% | +72.7% | 4.20% | 4.57倍 | 1.09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 |
| ＪＤＳＣ | 102,100円 | +40.4% | - | 0.00% | 42.90倍 | 3.67倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| サクラＫＣＳ | 124,800円 | +1.6% | +3.8% | 2.72% | 13.06倍 | 0.70倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| ＢＳＮメディア | 230,000円 | -2.8% | -15.4% | 0.70% | 14.39倍 | 0.57倍 |
|
新潟県下でラジオ・テレビを兼営するＴＢＳ系列局。情報処理サービスと放送の２本柱を展開 |
| フレクト | 222,000円 | +20.8% | +31.7% | 0.00% | 15.78倍 | 5.00倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
市場注目の銘柄
チャート関連のコラム
