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 |
|---|---|---|---|---|---|---|---|
| 2013/12/02 | 1,980 | 1,990 | 1,966 | 1,985 | +22 | +1.1% | 6,300 |
| 2013/11/29 | 1,955 | 1,985 | 1,950 | 1,963 | +10 | +0.5% | 8,300 |
| 2013/11/28 | 1,968 | 1,990 | 1,953 | 1,953 | +1 | +0.1% | 9,900 |
| 2013/11/27 | 1,954 | 1,968 | 1,943 | 1,952 | +16 | +0.8% | 7,300 |
| 2013/11/26 | 1,944 | 1,951 | 1,932 | 1,936 | +5 | +0.3% | 8,600 |
| 2013/11/25 | 1,936 | 1,947 | 1,930 | 1,931 | -5 | -0.3% | 11,200 |
| 2013/11/22 | 1,930 | 1,945 | 1,930 | 1,936 | +7 | +0.4% | 7,700 |
| 2013/11/21 | 1,920 | 1,935 | 1,919 | 1,929 | +28 | +1.5% | 6,100 |
| 2013/11/20 | 1,910 | 1,921 | 1,900 | 1,901 | +10 | +0.5% | 8,200 |
| 2013/11/19 | 1,914 | 1,914 | 1,891 | 1,891 | +14 | +0.7% | 7,400 |
| 2013/11/18 | 1,876 | 1,903 | 1,876 | 1,877 | +1 | +0.1% | 14,000 |
| 2013/11/15 | 1,880 | 1,889 | 1,875 | 1,876 | +27 | +1.5% | 20,900 |
| 2013/11/14 | 1,889 | 1,902 | 1,849 | 1,849 | -40 | -2.1% | 20,200 |
| 2013/11/13 | 1,875 | 1,895 | 1,875 | 1,889 | +14 | +0.7% | 8,900 |
| 2013/11/12 | 1,860 | 1,885 | 1,860 | 1,875 | -29 | -1.5% | 41,600 |
| 2013/11/11 | 1,915 | 1,953 | 1,904 | 1,904 | -11 | -0.6% | 1,900 |
| 2013/11/08 | 1,902 | 1,928 | 1,902 | 1,915 | -2 | -0.1% | 1,400 |
| 2013/11/07 | 1,912 | 1,929 | 1,905 | 1,917 | -34 | -1.7% | 5,000 |
| 2013/11/06 | 1,964 | 1,964 | 1,921 | 1,951 | +1 | +0.1% | 6,200 |
| 2013/11/05 | 1,969 | 1,970 | 1,938 | 1,950 | +3 | +0.2% | 5,300 |
| 2013/11/01 | 1,948 | 1,948 | 1,910 | 1,947 | +35 | +1.8% | 4,900 |
| 2013/10/31 | 1,867 | 1,950 | 1,867 | 1,912 | +34 | +1.8% | 10,700 |
| 2013/10/30 | 1,970 | 1,995 | 1,878 | 1,878 | -107 | -5.4% | 15,400 |
| 2013/10/29 | 1,968 | 2,000 | 1,965 | 1,985 | +17 | +0.9% | 12,700 |
| 2013/10/28 | 1,965 | 1,980 | 1,965 | 1,968 | +3 | +0.2% | 5,100 |
| 2013/10/25 | 1,964 | 1,965 | 1,951 | 1,965 | ±0 | ±0% | 6,000 |
| 2013/10/24 | 1,965 | 1,965 | 1,940 | 1,965 | ±0 | ±0% | 8,000 |
| 2013/10/23 | 1,965 | 1,965 | 1,900 | 1,965 | +42 | +2.2% | 6,000 |
| 2013/10/22 | 1,948 | 1,976 | 1,888 | 1,923 | +20 | +1.1% | 7,200 |
| 2013/10/21 | 1,881 | 1,929 | 1,853 | 1,903 | +4 | +0.2% | 3,900 |
| 2013/10/18 | 1,930 | 1,930 | 1,895 | 1,899 | ±0 | ±0% | 5,200 |
| 2013/10/17 | 1,870 | 1,900 | 1,830 | 1,899 | +43 | +2.3% | 4,300 |
| 2013/10/16 | 1,831 | 1,872 | 1,831 | 1,856 | +18 | +1% | 1,600 |
| 2013/10/15 | 1,822 | 1,852 | 1,822 | 1,838 | -37 | -2% | 5,700 |
| 2013/10/11 | 1,863 | 1,880 | 1,840 | 1,875 | +30 | +1.6% | 5,300 |
| 2013/10/10 | 1,892 | 1,892 | 1,820 | 1,845 | -5 | -0.3% | 4,600 |
| 2013/10/09 | 1,914 | 1,914 | 1,790 | 1,850 | -64 | -3.3% | 5,700 |
| 2013/10/08 | 1,899 | 1,970 | 1,886 | 1,914 | -76 | -3.8% | 9,100 |
| 2013/10/07 | 1,980 | 1,999 | 1,961 | 1,990 | +30 | +1.5% | 9,000 |
| 2013/10/04 | 1,970 | 1,970 | 1,955 | 1,960 | -1 | -0.1% | 7,100 |
| 2013/10/03 | 1,934 | 1,975 | 1,934 | 1,961 | +27 | +1.4% | 7,900 |
| 2013/10/02 | 1,917 | 1,935 | 1,901 | 1,934 | +36 | +1.9% | 6,300 |
| 2013/10/01 | 1,900 | 1,923 | 1,897 | 1,898 | ±0 | ±0% | 10,200 |
| 2013/09/30 | 1,895 | 1,899 | 1,893 | 1,898 | +4 | +0.2% | 6,400 |
| 2013/09/27 | 1,855 | 1,935 | 1,851 | 1,894 | +55 | +3% | 8,100 |
| 2013/09/26 | 1,802 | 1,839 | 1,802 | 1,839 | +24 | +1.3% | 3,700 |
| 2013/09/25 | 1,855 | 1,855 | 1,794 | 1,815 | +23 | +1.3% | 6,800 |
| 2013/09/24 | 1,799 | 1,802 | 1,792 | 1,792 | +15 | +0.8% | 7,500 |
| 2013/09/20 | 1,751 | 1,795 | 1,751 | 1,777 | +29 | +1.7% | 11,900 |
| 2013/09/19 | 1,814 | 1,825 | 1,748 | 1,748 | -62 | -3.4% | 19,900 |
2851～
2900
件表示中 / 3698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 | 260,400円 | +31.2% | +72.7% | 3.84% | 5.00倍 | 1.19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 |
| ラクーンＨＤ | 68,600円 | +10.5% | +0.2% | 3.21% | 15.50倍 | 3.16倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| ユニリタ | 190,500円 | +7.0% | +19.9% | 3.78% | 17.06倍 | 1.21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 |
| クロップス | 158,300円 | +6.6% | +13.4% | 2.15% | 9.50倍 | 1.22倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| サイバリンクス | 132,500円 | +11.8% | +37.0% | 2.26% | 12.79倍 | 1.82倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
市場注目の銘柄
チャート関連のコラム
