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 |
|---|---|---|---|---|---|---|---|
| 2022/11/08 | 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 |
| 2022/09/26 | 1,793 | 1,796 | 1,780 | 1,780 | -25 | -1.4% | 7,300 |
| 2022/09/22 | 1,819 | 1,819 | 1,798 | 1,805 | -13 | -0.7% | 10,500 |
| 2022/09/21 | 1,850 | 1,850 | 1,816 | 1,818 | -42 | -2.3% | 11,900 |
| 2022/09/20 | 1,899 | 1,899 | 1,860 | 1,860 | -45 | -2.4% | 11,300 |
| 2022/09/16 | 1,990 | 1,994 | 1,891 | 1,905 | -63 | -3.2% | 30,800 |
| 2022/09/15 | 1,970 | 1,979 | 1,968 | 1,968 | -2 | -0.1% | 1,000 |
| 2022/09/14 | 1,970 | 1,975 | 1,968 | 1,970 | -1 | -0.1% | 3,300 |
| 2022/09/13 | 1,969 | 1,980 | 1,969 | 1,971 | +1 | +0.1% | 2,200 |
| 2022/09/12 | 1,971 | 1,980 | 1,968 | 1,970 | -1 | -0.1% | 2,600 |
| 2022/09/09 | 1,980 | 1,980 | 1,969 | 1,971 | -5 | -0.3% | 3,400 |
| 2022/09/08 | 1,975 | 1,982 | 1,975 | 1,976 | +1 | +0.1% | 3,600 |
| 2022/09/07 | 1,990 | 1,991 | 1,975 | 1,975 | -15 | -0.8% | 3,200 |
| 2022/09/06 | 1,995 | 1,995 | 1,990 | 1,990 | -5 | -0.3% | 2,900 |
| 2022/09/05 | 2,000 | 2,000 | 1,995 | 1,995 | -5 | -0.3% | 2,400 |
| 2022/09/02 | 2,002 | 2,008 | 2,000 | 2,000 | -11 | -0.5% | 2,800 |
| 2022/09/01 | 2,010 | 2,015 | 2,001 | 2,011 | -2 | -0.1% | 3,100 |
| 2022/08/31 | 2,022 | 2,022 | 2,013 | 2,013 | -10 | -0.5% | 1,600 |
| 2022/08/30 | 2,025 | 2,036 | 2,022 | 2,023 | -4 | -0.2% | 1,300 |
| 2022/08/29 | 2,017 | 2,048 | 2,010 | 2,027 | -23 | -1.1% | 4,500 |
| 2022/08/26 | 2,054 | 2,054 | 2,042 | 2,050 | -4 | -0.2% | 1,800 |
| 2022/08/25 | 2,060 | 2,060 | 2,051 | 2,054 | -9 | -0.4% | 2,400 |
701～
750
件表示中 / 3728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 | 265,800円 | +31.2% | +72.7% | 3.76% | 4.87倍 | 1.16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 |
| ファルコム | 152,300円 | -1.0% | -3.5% | 0.66% | 19.57倍 | 1.56倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
| ＳＳＳＫ ＨＤ | 91,200円 | +1.8% | +46.2% | 1.75% | 19.96倍 | 1.87倍 |
|
ＣＳ等に音楽番組供給。大型フェス主催。２４年４月ＳＫＩＹＡＫＩ子会社化し持株会社移行 |
| ハイマックス | 124,500円 | +10.7% | +0.9% | 3.69% | 11.62倍 | 1.23倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| ユニリタ | 193,000円 | +7.0% | +19.9% | 3.73% | 17.28倍 | 1.23倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。１５年にビーコンＩＴと合併 |
市場注目の銘柄
チャート関連のコラム
