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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 1,621 | 1,623 | 1,616 | 1,616 | -7 | -0.4% | 8,300 |
| 2022/12/07 | 1,625 | 1,625 | 1,620 | 1,623 | -3 | -0.2% | 6,100 |
| 2022/12/06 | 1,625 | 1,633 | 1,625 | 1,626 | -8 | -0.5% | 2,800 |
| 2022/12/05 | 1,639 | 1,639 | 1,623 | 1,634 | +6 | +0.4% | 10,200 |
| 2022/12/02 | 1,639 | 1,639 | 1,625 | 1,628 | -12 | -0.7% | 6,600 |
| 2022/12/01 | 1,638 | 1,640 | 1,630 | 1,640 | +9 | +0.6% | 4,800 |
| 2022/11/30 | 1,633 | 1,640 | 1,630 | 1,631 | +2 | +0.1% | 4,700 |
| 2022/11/29 | 1,640 | 1,640 | 1,623 | 1,629 | -11 | -0.7% | 7,000 |
| 2022/11/28 | 1,640 | 1,642 | 1,635 | 1,640 | +5 | +0.3% | 3,900 |
| 2022/11/25 | 1,625 | 1,635 | 1,618 | 1,635 | +15 | +0.9% | 5,700 |
| 2022/11/24 | 1,616 | 1,620 | 1,612 | 1,620 | +4 | +0.2% | 5,500 |
| 2022/11/22 | 1,615 | 1,616 | 1,610 | 1,616 | +6 | +0.4% | 4,000 |
| 2022/11/21 | 1,609 | 1,615 | 1,608 | 1,610 | -1 | -0.1% | 3,400 |
| 2022/11/18 | 1,614 | 1,618 | 1,608 | 1,611 | +2 | +0.1% | 6,300 |
| 2022/11/17 | 1,613 | 1,614 | 1,607 | 1,609 | -5 | -0.3% | 3,500 |
| 2022/11/16 | 1,610 | 1,614 | 1,605 | 1,614 | +4 | +0.2% | 2,500 |
| 2022/11/15 | 1,613 | 1,619 | 1,608 | 1,610 | +3 | +0.2% | 4,700 |
| 2022/11/14 | 1,607 | 1,615 | 1,605 | 1,607 | -3 | -0.2% | 4,700 |
| 2022/11/11 | 1,608 | 1,611 | 1,605 | 1,610 | +2 | +0.1% | 4,400 |
| 2022/11/10 | 1,601 | 1,608 | 1,601 | 1,608 | -3 | -0.2% | 2,300 |
| 2022/11/09 | 1,615 | 1,615 | 1,605 | 1,611 | -1 | -0.1% | 2,600 |
| 2022/11/08 | 1,609 | 1,612 | 1,601 | 1,612 | +8 | +0.5% | 4,700 |
| 2022/11/07 | 1,614 | 1,614 | 1,601 | 1,604 | +4 | +0.3% | 3,800 |
| 2022/11/04 | 1,608 | 1,610 | 1,600 | 1,600 | -14 | -0.9% | 5,000 |
| 2022/11/02 | 1,624 | 1,624 | 1,612 | 1,614 | -3 | -0.2% | 4,700 |
| 2022/11/01 | 1,615 | 1,624 | 1,605 | 1,617 | +9 | +0.6% | 3,900 |
| 2022/10/31 | 1,611 | 1,612 | 1,598 | 1,608 | +12 | +0.8% | 6,600 |
| 2022/10/28 | 1,616 | 1,634 | 1,596 | 1,596 | -19 | -1.2% | 24,500 |
| 2022/10/27 | 1,616 | 1,625 | 1,615 | 1,615 | -1 | -0.1% | 3,600 |
| 2022/10/26 | 1,627 | 1,635 | 1,616 | 1,616 | -11 | -0.7% | 3,600 |
| 2022/10/25 | 1,635 | 1,635 | 1,623 | 1,627 | +2 | +0.1% | 5,500 |
| 2022/10/24 | 1,626 | 1,626 | 1,619 | 1,625 | +1 | +0.1% | 4,100 |
| 2022/10/21 | 1,626 | 1,627 | 1,618 | 1,624 | +7 | +0.4% | 5,800 |
| 2022/10/20 | 1,612 | 1,618 | 1,611 | 1,617 | +2 | +0.1% | 3,400 |
| 2022/10/19 | 1,605 | 1,617 | 1,603 | 1,615 | +6 | +0.4% | 6,000 |
| 2022/10/18 | 1,605 | 1,617 | 1,601 | 1,609 | +6 | +0.4% | 8,100 |
| 2022/10/17 | 1,610 | 1,612 | 1,602 | 1,603 | -11 | -0.7% | 8,300 |
| 2022/10/14 | 1,621 | 1,655 | 1,614 | 1,614 | -3 | -0.2% | 7,800 |
| 2022/10/13 | 1,670 | 1,671 | 1,603 | 1,617 | -59 | -3.5% | 14,400 |
| 2022/10/12 | 1,690 | 1,691 | 1,672 | 1,676 | -17 | -1% | 5,900 |
| 2022/10/11 | 1,706 | 1,709 | 1,691 | 1,693 | -8 | -0.5% | 8,200 |
| 2022/10/07 | 1,708 | 1,709 | 1,691 | 1,701 | -12 | -0.7% | 7,200 |
| 2022/10/06 | 1,712 | 1,726 | 1,701 | 1,713 | +1 | +0.1% | 7,600 |
| 2022/10/05 | 1,700 | 1,725 | 1,698 | 1,712 | -9 | -0.5% | 10,400 |
| 2022/10/04 | 1,726 | 1,732 | 1,718 | 1,721 | ±0 | ±0% | 4,500 |
| 2022/10/03 | 1,739 | 1,739 | 1,721 | 1,721 | -24 | -1.4% | 6,000 |
| 2022/09/30 | 1,756 | 1,758 | 1,745 | 1,745 | -17 | -1% | 5,800 |
| 2022/09/29 | 1,756 | 1,764 | 1,756 | 1,762 | -11 | -0.6% | 4,000 |
| 2022/09/28 | 1,771 | 1,791 | 1,752 | 1,773 | +1 | +0.1% | 8,900 |
| 2022/09/27 | 1,779 | 1,780 | 1,770 | 1,772 | -8 | -0.4% | 4,900 |
601～
650
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
