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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 1,489 | 1,491 | 1,483 | 1,491 | +1 | +0.1% | 1,900 |
| 2024/06/21 | 1,482 | 1,490 | 1,482 | 1,490 | +8 | +0.5% | 1,700 |
| 2024/06/20 | 1,483 | 1,485 | 1,482 | 1,482 | -3 | -0.2% | 1,000 |
| 2024/06/19 | 1,484 | 1,485 | 1,482 | 1,485 | +2 | +0.1% | 1,000 |
| 2024/06/18 | 1,487 | 1,489 | 1,480 | 1,483 | +1 | +0.1% | 2,300 |
| 2024/06/17 | 1,482 | 1,486 | 1,481 | 1,482 | ±0 | ±0% | 700 |
| 2024/06/14 | 1,482 | 1,486 | 1,482 | 1,482 | +1 | +0.1% | 1,500 |
| 2024/06/13 | 1,482 | 1,482 | 1,480 | 1,481 | -1 | -0.1% | 1,300 |
| 2024/06/12 | 1,482 | 1,485 | 1,481 | 1,482 | ±0 | ±0% | 18,400 |
| 2024/06/11 | 1,486 | 1,488 | 1,482 | 1,482 | -4 | -0.3% | 1,300 |
| 2024/06/10 | 1,482 | 1,487 | 1,482 | 1,486 | +3 | +0.2% | 600 |
| 2024/06/07 | 1,483 | 1,487 | 1,482 | 1,483 | -2 | -0.1% | 5,400 |
| 2024/06/06 | 1,486 | 1,488 | 1,485 | 1,485 | -1 | -0.1% | 900 |
| 2024/06/05 | 1,492 | 1,492 | 1,486 | 1,486 | -6 | -0.4% | 7,000 |
| 2024/06/04 | 1,482 | 1,492 | 1,482 | 1,492 | +1 | +0.1% | 5,000 |
| 2024/06/03 | 1,486 | 1,491 | 1,486 | 1,491 | +6 | +0.4% | 1,400 |
| 2024/05/31 | 1,485 | 1,489 | 1,481 | 1,485 | +8 | +0.5% | 4,100 |
| 2024/05/30 | 1,480 | 1,482 | 1,477 | 1,477 | -4 | -0.3% | 9,800 |
| 2024/05/29 | 1,482 | 1,485 | 1,481 | 1,481 | -5 | -0.3% | 2,500 |
| 2024/05/28 | 1,486 | 1,489 | 1,482 | 1,486 | ±0 | ±0% | 6,600 |
| 2024/05/27 | 1,490 | 1,491 | 1,486 | 1,486 | +3 | +0.2% | 1,400 |
| 2024/05/24 | 1,481 | 1,484 | 1,480 | 1,483 | +1 | +0.1% | 12,500 |
| 2024/05/23 | 1,485 | 1,487 | 1,482 | 1,482 | -3 | -0.2% | 8,900 |
| 2024/05/22 | 1,490 | 1,492 | 1,485 | 1,485 | -7 | -0.5% | 1,800 |
| 2024/05/21 | 1,489 | 1,493 | 1,486 | 1,492 | +3 | +0.2% | 2,000 |
| 2024/05/20 | 1,487 | 1,489 | 1,485 | 1,489 | -1 | -0.1% | 4,000 |
| 2024/05/17 | 1,488 | 1,493 | 1,487 | 1,490 | +1 | +0.1% | 6,700 |
| 2024/05/16 | 1,492 | 1,497 | 1,488 | 1,489 | -5 | -0.3% | 2,600 |
| 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 |
301～
350
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
