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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,496 | 1,496 | 1,494 | 1,494 | -2 | -0.1% | 3,000 |
| 2024/05/14 | 1,495 | 1,496 | 1,488 | 1,496 | +9 | +0.6% | 2,300 |
| 2024/05/13 | 1,488 | 1,495 | 1,487 | 1,487 | -1 | -0.1% | 3,300 |
| 2024/05/10 | 1,485 | 1,499 | 1,485 | 1,488 | -1 | -0.1% | 4,600 |
| 2024/05/09 | 1,484 | 1,493 | 1,484 | 1,489 | +6 | +0.4% | 6,500 |
| 2024/05/08 | 1,492 | 1,493 | 1,481 | 1,483 | -5 | -0.3% | 5,100 |
| 2024/05/07 | 1,491 | 1,494 | 1,487 | 1,488 | ±0 | ±0% | 5,300 |
| 2024/05/02 | 1,493 | 1,494 | 1,488 | 1,488 | -6 | -0.4% | 2,100 |
| 2024/05/01 | 1,487 | 1,497 | 1,487 | 1,494 | +3 | +0.2% | 12,600 |
| 2024/04/30 | 1,486 | 1,494 | 1,486 | 1,491 | +11 | +0.7% | 13,900 |
| 2024/04/26 | 1,490 | 1,495 | 1,480 | 1,480 | -10 | -0.7% | 25,700 |
| 2024/04/25 | 1,497 | 1,497 | 1,490 | 1,490 | -1 | -0.1% | 6,200 |
| 2024/04/24 | 1,491 | 1,496 | 1,491 | 1,491 | ±0 | ±0% | 2,800 |
| 2024/04/23 | 1,496 | 1,497 | 1,491 | 1,491 | ±0 | ±0% | 1,600 |
| 2024/04/22 | 1,491 | 1,497 | 1,491 | 1,491 | ±0 | ±0% | 9,800 |
| 2024/04/19 | 1,490 | 1,498 | 1,490 | 1,491 | -3 | -0.2% | 2,300 |
| 2024/04/18 | 1,503 | 1,503 | 1,490 | 1,494 | +3 | +0.2% | 4,100 |
| 2024/04/17 | 1,504 | 1,504 | 1,491 | 1,491 | ±0 | ±0% | 1,900 |
| 2024/04/16 | 1,490 | 1,497 | 1,490 | 1,491 | +1 | +0.1% | 2,900 |
| 2024/04/15 | 1,492 | 1,495 | 1,490 | 1,490 | -5 | -0.3% | 4,200 |
| 2024/04/12 | 1,501 | 1,505 | 1,495 | 1,495 | -2 | -0.1% | 2,900 |
| 2024/04/11 | 1,497 | 1,504 | 1,493 | 1,497 | +1 | +0.1% | 3,300 |
| 2024/04/10 | 1,500 | 1,505 | 1,495 | 1,496 | -4 | -0.3% | 5,200 |
| 2024/04/09 | 1,499 | 1,507 | 1,495 | 1,500 | ±0 | ±0% | 2,100 |
| 2024/04/08 | 1,498 | 1,505 | 1,498 | 1,500 | ±0 | ±0% | 3,300 |
| 2024/04/05 | 1,507 | 1,507 | 1,497 | 1,500 | -7 | -0.5% | 2,100 |
| 2024/04/04 | 1,506 | 1,510 | 1,501 | 1,507 | +5 | +0.3% | 2,200 |
| 2024/04/03 | 1,495 | 1,509 | 1,495 | 1,502 | +2 | +0.1% | 3,900 |
| 2024/04/02 | 1,498 | 1,509 | 1,498 | 1,500 | +2 | +0.1% | 4,700 |
| 2024/04/01 | 1,499 | 1,505 | 1,498 | 1,498 | -1 | -0.1% | 1,800 |
| 2024/03/29 | 1,495 | 1,513 | 1,495 | 1,499 | +4 | +0.3% | 6,800 |
| 2024/03/28 | 1,490 | 1,507 | 1,490 | 1,495 | -15 | -1% | 6,000 |
| 2024/03/27 | 1,503 | 1,510 | 1,503 | 1,510 | +4 | +0.3% | 7,400 |
| 2024/03/26 | 1,507 | 1,509 | 1,503 | 1,506 | -4 | -0.3% | 4,500 |
| 2024/03/25 | 1,510 | 1,510 | 1,507 | 1,510 | +1 | +0.1% | 6,000 |
| 2024/03/22 | 1,508 | 1,509 | 1,507 | 1,509 | ±0 | ±0% | 3,600 |
| 2024/03/21 | 1,507 | 1,509 | 1,504 | 1,509 | +3 | +0.2% | 5,500 |
| 2024/03/19 | 1,507 | 1,507 | 1,502 | 1,506 | -1 | -0.1% | 1,200 |
| 2024/03/18 | 1,505 | 1,507 | 1,501 | 1,507 | +8 | +0.5% | 1,600 |
| 2024/03/15 | 1,503 | 1,503 | 1,495 | 1,499 | -4 | -0.3% | 2,200 |
| 2024/03/14 | 1,500 | 1,504 | 1,498 | 1,503 | +2 | +0.1% | 4,800 |
| 2024/03/13 | 1,503 | 1,503 | 1,496 | 1,501 | +1 | +0.1% | 1,900 |
| 2024/03/12 | 1,496 | 1,500 | 1,495 | 1,500 | +6 | +0.4% | 800 |
| 2024/03/11 | 1,500 | 1,509 | 1,494 | 1,494 | -4 | -0.3% | 5,600 |
| 2024/03/08 | 1,497 | 1,506 | 1,495 | 1,498 | -8 | -0.5% | 3,400 |
| 2024/03/07 | 1,501 | 1,509 | 1,500 | 1,506 | +2 | +0.1% | 1,900 |
| 2024/03/06 | 1,498 | 1,504 | 1,498 | 1,504 | +7 | +0.5% | 3,500 |
| 2024/03/05 | 1,496 | 1,499 | 1,496 | 1,497 | -2 | -0.1% | 3,400 |
| 2024/03/04 | 1,510 | 1,510 | 1,498 | 1,499 | -7 | -0.5% | 4,100 |
| 2024/03/01 | 1,501 | 1,508 | 1,501 | 1,506 | +5 | +0.3% | 800 |
251～
300
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
