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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 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 |
| 2025/03/10 | 1,660 | 1,660 | 1,640 | 1,640 | +2 | +0.1% | 3,800 |
| 2025/03/07 | 1,604 | 1,638 | 1,604 | 1,638 | +14 | +0.9% | 2,900 |
| 2025/03/06 | 1,606 | 1,624 | 1,606 | 1,624 | +38 | +2.4% | 5,000 |
| 2025/03/05 | 1,605 | 1,605 | 1,586 | 1,586 | -10 | -0.6% | 1,900 |
| 2025/03/04 | 1,620 | 1,620 | 1,583 | 1,596 | -27 | -1.7% | 6,500 |
| 2025/03/03 | 1,641 | 1,648 | 1,613 | 1,623 | -18 | -1.1% | 10,300 |
| 2025/02/28 | 1,651 | 1,651 | 1,625 | 1,641 | -13 | -0.8% | 6,700 |
| 2025/02/27 | 1,651 | 1,665 | 1,650 | 1,654 | -3 | -0.2% | 5,700 |
| 2025/02/26 | 1,660 | 1,660 | 1,650 | 1,657 | -3 | -0.2% | 6,300 |
| 2025/02/25 | 1,651 | 1,663 | 1,651 | 1,660 | -3 | -0.2% | 3,300 |
| 2025/02/21 | 1,670 | 1,700 | 1,662 | 1,663 | -7 | -0.4% | 16,900 |
| 2025/02/20 | 1,579 | 1,675 | 1,579 | 1,670 | +108 | +6.9% | 38,500 |
| 2025/02/19 | 1,580 | 1,595 | 1,555 | 1,562 | -19 | -1.2% | 5,700 |
| 2025/02/18 | 1,600 | 1,600 | 1,573 | 1,581 | -19 | -1.2% | 4,700 |
| 2025/02/17 | 1,588 | 1,600 | 1,588 | 1,600 | +15 | +0.9% | 4,000 |
| 2025/02/14 | 1,573 | 1,585 | 1,573 | 1,585 | +13 | +0.8% | 2,100 |
| 2025/02/13 | 1,565 | 1,583 | 1,565 | 1,572 | +10 | +0.6% | 2,000 |
| 2025/02/12 | 1,561 | 1,599 | 1,561 | 1,562 | +3 | +0.2% | 6,300 |
| 2025/02/10 | 1,594 | 1,602 | 1,559 | 1,559 | -49 | -3% | 12,200 |
| 2025/02/07 | 1,620 | 1,634 | 1,608 | 1,608 | -38 | -2.3% | 7,200 |
| 2025/02/06 | 1,606 | 1,660 | 1,605 | 1,646 | +18 | +1.1% | 8,000 |
| 2025/02/05 | 1,669 | 1,670 | 1,623 | 1,628 | -41 | -2.5% | 29,400 |
101～
150
件表示中 / 3727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 | 260,100円 | +31.2% | +72.7% | 3.84% | 4.77倍 | 1.14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 |
| ＴＭＮ | 41,600円 | +22.6% | - | 0.00% | 35.37倍 | 1.23倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| ハイマックス | 123,100円 | +10.7% | +0.9% | 3.74% | 11.49倍 | 1.21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 |
| ヘッドウォータ | 397,500円 | +37.9% | -8.3% | 0.00% | 63.72倍 | 12.55倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| ウィルズ | 71,200円 | +10.0% | +10.6% | 1.83% | 19.20倍 | 6.48倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
市場注目の銘柄
チャート関連のコラム
