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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,708 | 1,742 | 1,654 | 1,669 | -57 | -3.3% | 146,700 |
| 2025/02/03 | 1,726 | 1,726 | 1,726 | 1,726 | +300 | +21% | 49,400 |
| 2025/01/31 | 1,409 | 1,427 | 1,405 | 1,426 | +25 | +1.8% | 16,700 |
| 2025/01/30 | 1,407 | 1,419 | 1,401 | 1,401 | -11 | -0.8% | 46,600 |
| 2025/01/29 | 1,409 | 1,421 | 1,409 | 1,412 | +3 | +0.2% | 4,200 |
| 2025/01/28 | 1,410 | 1,417 | 1,409 | 1,409 | -7 | -0.5% | 4,300 |
| 2025/01/27 | 1,412 | 1,421 | 1,412 | 1,416 | +5 | +0.4% | 2,600 |
| 2025/01/24 | 1,421 | 1,428 | 1,410 | 1,411 | -12 | -0.8% | 5,400 |
| 2025/01/23 | 1,430 | 1,432 | 1,415 | 1,423 | -2 | -0.1% | 2,800 |
| 2025/01/22 | 1,422 | 1,428 | 1,422 | 1,425 | +11 | +0.8% | 1,900 |
| 2025/01/21 | 1,406 | 1,415 | 1,404 | 1,414 | +5 | +0.4% | 2,400 |
| 2025/01/20 | 1,405 | 1,418 | 1,405 | 1,409 | +5 | +0.4% | 1,800 |
| 2025/01/17 | 1,417 | 1,423 | 1,403 | 1,404 | -16 | -1.1% | 3,400 |
| 2025/01/16 | 1,431 | 1,444 | 1,420 | 1,420 | -22 | -1.5% | 2,500 |
| 2025/01/15 | 1,435 | 1,442 | 1,425 | 1,442 | +7 | +0.5% | 4,300 |
| 2025/01/14 | 1,435 | 1,443 | 1,435 | 1,435 | -3 | -0.2% | 1,000 |
| 2025/01/10 | 1,431 | 1,438 | 1,431 | 1,438 | -5 | -0.3% | 1,100 |
| 2025/01/09 | 1,433 | 1,443 | 1,433 | 1,443 | +6 | +0.4% | 900 |
| 2025/01/08 | 1,435 | 1,438 | 1,435 | 1,437 | ±0 | ±0% | 1,400 |
| 2025/01/07 | 1,450 | 1,450 | 1,437 | 1,437 | -5 | -0.3% | 2,000 |
| 2025/01/06 | 1,441 | 1,444 | 1,433 | 1,442 | +1 | +0.1% | 2,400 |
| 2024/12/30 | 1,441 | 1,443 | 1,440 | 1,441 | -4 | -0.3% | 1,600 |
| 2024/12/27 | 1,435 | 1,460 | 1,435 | 1,445 | +4 | +0.3% | 2,900 |
| 2024/12/26 | 1,435 | 1,450 | 1,432 | 1,441 | -18 | -1.2% | 5,200 |
| 2024/12/25 | 1,473 | 1,473 | 1,458 | 1,459 | +14 | +1% | 7,700 |
| 2024/12/24 | 1,437 | 1,445 | 1,434 | 1,445 | +9 | +0.6% | 5,900 |
| 2024/12/23 | 1,435 | 1,437 | 1,433 | 1,436 | +1 | +0.1% | 4,800 |
| 2024/12/20 | 1,428 | 1,436 | 1,428 | 1,435 | +9 | +0.6% | 5,200 |
| 2024/12/19 | 1,427 | 1,434 | 1,426 | 1,426 | -2 | -0.1% | 4,400 |
| 2024/12/18 | 1,432 | 1,432 | 1,426 | 1,428 | +2 | +0.1% | 2,900 |
| 2024/12/17 | 1,428 | 1,432 | 1,426 | 1,426 | -4 | -0.3% | 2,800 |
| 2024/12/16 | 1,433 | 1,433 | 1,429 | 1,430 | -3 | -0.2% | 2,600 |
| 2024/12/13 | 1,436 | 1,436 | 1,432 | 1,433 | -2 | -0.1% | 1,300 |
| 2024/12/12 | 1,432 | 1,435 | 1,432 | 1,435 | +3 | +0.2% | 4,500 |
| 2024/12/11 | 1,432 | 1,432 | 1,430 | 1,432 | ±0 | ±0% | 3,200 |
| 2024/12/10 | 1,438 | 1,438 | 1,432 | 1,432 | ±0 | ±0% | 1,700 |
| 2024/12/09 | 1,435 | 1,439 | 1,432 | 1,432 | -7 | -0.5% | 900 |
| 2024/12/06 | 1,438 | 1,439 | 1,431 | 1,439 | +4 | +0.3% | 3,200 |
| 2024/12/05 | 1,443 | 1,443 | 1,431 | 1,435 | +5 | +0.3% | 7,400 |
| 2024/12/04 | 1,427 | 1,430 | 1,427 | 1,430 | +1 | +0.1% | 2,500 |
| 2024/12/03 | 1,425 | 1,430 | 1,425 | 1,429 | +9 | +0.6% | 4,000 |
| 2024/12/02 | 1,414 | 1,423 | 1,414 | 1,420 | +7 | +0.5% | 3,700 |
| 2024/11/29 | 1,427 | 1,427 | 1,413 | 1,413 | ±0 | ±0% | 700 |
| 2024/11/28 | 1,415 | 1,415 | 1,413 | 1,413 | -3 | -0.2% | 1,000 |
| 2024/11/27 | 1,422 | 1,422 | 1,414 | 1,416 | -8 | -0.6% | 1,200 |
| 2024/11/26 | 1,425 | 1,426 | 1,424 | 1,424 | -4 | -0.3% | 1,000 |
| 2024/11/25 | 1,430 | 1,430 | 1,428 | 1,428 | +6 | +0.4% | 7,300 |
| 2024/11/22 | 1,429 | 1,429 | 1,420 | 1,422 | -7 | -0.5% | 1,400 |
| 2024/11/21 | 1,424 | 1,429 | 1,424 | 1,429 | +6 | +0.4% | 1,000 |
| 2024/11/20 | 1,422 | 1,423 | 1,417 | 1,423 | +6 | +0.4% | 3,200 |
151～
200
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
