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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,409 | 1,412 | 1,406 | 1,407 | -7 | -0.5% | 1,200 |
| 2024/10/07 | 1,409 | 1,414 | 1,408 | 1,414 | +9 | +0.6% | 3,200 |
| 2024/10/04 | 1,405 | 1,409 | 1,403 | 1,405 | -1 | -0.1% | 2,000 |
| 2024/10/03 | 1,410 | 1,414 | 1,406 | 1,406 | +1 | +0.1% | 3,300 |
| 2024/10/02 | 1,407 | 1,407 | 1,404 | 1,405 | -3 | -0.2% | 2,300 |
| 2024/10/01 | 1,405 | 1,426 | 1,405 | 1,408 | +8 | +0.6% | 1,500 |
| 2024/09/30 | 1,400 | 1,420 | 1,400 | 1,400 | -23 | -1.6% | 5,600 |
| 2024/09/27 | 1,413 | 1,427 | 1,413 | 1,423 | -7 | -0.5% | 1,200 |
| 2024/09/26 | 1,426 | 1,434 | 1,426 | 1,430 | +4 | +0.3% | 4,800 |
| 2024/09/25 | 1,439 | 1,439 | 1,426 | 1,426 | -13 | -0.9% | 3,700 |
| 2024/09/24 | 1,430 | 1,439 | 1,425 | 1,439 | +9 | +0.6% | 4,400 |
| 2024/09/20 | 1,421 | 1,430 | 1,417 | 1,430 | +5 | +0.4% | 11,800 |
| 2024/09/19 | 1,420 | 1,426 | 1,411 | 1,425 | +11 | +0.8% | 21,400 |
| 2024/09/18 | 1,420 | 1,420 | 1,408 | 1,414 | -6 | -0.4% | 2,700 |
| 2024/09/17 | 1,403 | 1,420 | 1,398 | 1,420 | +17 | +1.2% | 3,600 |
| 2024/09/13 | 1,397 | 1,403 | 1,395 | 1,403 | +3 | +0.2% | 2,700 |
| 2024/09/12 | 1,398 | 1,416 | 1,396 | 1,400 | +9 | +0.6% | 3,200 |
| 2024/09/11 | 1,401 | 1,402 | 1,390 | 1,391 | -10 | -0.7% | 2,100 |
| 2024/09/10 | 1,407 | 1,408 | 1,401 | 1,401 | +5 | +0.4% | 1,400 |
| 2024/09/09 | 1,407 | 1,408 | 1,393 | 1,396 | -13 | -0.9% | 4,100 |
| 2024/09/06 | 1,415 | 1,423 | 1,409 | 1,409 | -6 | -0.4% | 800 |
| 2024/09/05 | 1,420 | 1,420 | 1,411 | 1,415 | ±0 | ±0% | 1,600 |
| 2024/09/04 | 1,409 | 1,423 | 1,409 | 1,415 | -13 | -0.9% | 2,200 |
| 2024/09/03 | 1,427 | 1,429 | 1,415 | 1,428 | +10 | +0.7% | 4,800 |
| 2024/09/02 | 1,420 | 1,420 | 1,416 | 1,418 | -2 | -0.1% | 1,100 |
| 2024/08/30 | 1,416 | 1,420 | 1,416 | 1,420 | +11 | +0.8% | 1,500 |
| 2024/08/29 | 1,409 | 1,412 | 1,407 | 1,409 | +4 | +0.3% | 800 |
| 2024/08/28 | 1,406 | 1,410 | 1,405 | 1,405 | -5 | -0.4% | 1,100 |
| 2024/08/27 | 1,401 | 1,410 | 1,401 | 1,410 | +7 | +0.5% | 4,400 |
| 2024/08/26 | 1,405 | 1,405 | 1,403 | 1,403 | -5 | -0.4% | 600 |
| 2024/08/23 | 1,400 | 1,410 | 1,400 | 1,408 | +8 | +0.6% | 5,300 |
| 2024/08/22 | 1,399 | 1,400 | 1,395 | 1,400 | +1 | +0.1% | 3,900 |
| 2024/08/21 | 1,400 | 1,400 | 1,397 | 1,399 | ±0 | ±0% | 1,300 |
| 2024/08/20 | 1,403 | 1,403 | 1,392 | 1,399 | +4 | +0.3% | 2,700 |
| 2024/08/19 | 1,396 | 1,400 | 1,395 | 1,395 | -1 | -0.1% | 1,000 |
| 2024/08/16 | 1,390 | 1,397 | 1,382 | 1,396 | +13 | +0.9% | 4,800 |
| 2024/08/15 | 1,381 | 1,391 | 1,381 | 1,383 | +8 | +0.6% | 3,200 |
| 2024/08/14 | 1,373 | 1,381 | 1,373 | 1,375 | +2 | +0.1% | 5,000 |
| 2024/08/13 | 1,373 | 1,380 | 1,364 | 1,373 | ±0 | ±0% | 18,400 |
| 2024/08/09 | 1,399 | 1,399 | 1,371 | 1,373 | +3 | +0.2% | 3,800 |
| 2024/08/08 | 1,384 | 1,388 | 1,352 | 1,370 | -14 | -1% | 19,700 |
| 2024/08/07 | 1,331 | 1,416 | 1,330 | 1,384 | +8 | +0.6% | 19,800 |
| 2024/08/06 | 1,344 | 1,398 | 1,344 | 1,376 | +44 | +3.3% | 23,700 |
| 2024/08/05 | 1,450 | 1,450 | 1,301 | 1,332 | -124 | -8.5% | 20,200 |
| 2024/08/02 | 1,491 | 1,491 | 1,451 | 1,456 | -35 | -2.3% | 16,400 |
| 2024/08/01 | 1,483 | 1,491 | 1,483 | 1,491 | +1 | +0.1% | 5,200 |
| 2024/07/31 | 1,470 | 1,495 | 1,470 | 1,490 | +38 | +2.6% | 12,200 |
| 2024/07/30 | 1,492 | 1,493 | 1,452 | 1,452 | -43 | -2.9% | 29,900 |
| 2024/07/29 | 1,495 | 1,495 | 1,492 | 1,495 | +1 | +0.1% | 800 |
| 2024/07/26 | 1,495 | 1,505 | 1,493 | 1,494 | -1 | -0.1% | 800 |
151～
200
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
