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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 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 |
| 2024/02/29 | 1,499 | 1,509 | 1,498 | 1,501 | -1 | -0.1% | 5,700 |
| 2024/02/28 | 1,504 | 1,508 | 1,501 | 1,502 | -9 | -0.6% | 4,000 |
| 2024/02/27 | 1,505 | 1,515 | 1,503 | 1,511 | +3 | +0.2% | 4,500 |
| 2024/02/26 | 1,515 | 1,515 | 1,507 | 1,508 | -11 | -0.7% | 2,500 |
| 2024/02/22 | 1,519 | 1,519 | 1,502 | 1,519 | +10 | +0.7% | 4,300 |
| 2024/02/21 | 1,505 | 1,511 | 1,505 | 1,509 | -2 | -0.1% | 1,700 |
| 2024/02/20 | 1,504 | 1,513 | 1,503 | 1,511 | +11 | +0.7% | 2,900 |
| 2024/02/19 | 1,500 | 1,508 | 1,494 | 1,500 | -3 | -0.2% | 9,700 |
| 2024/02/16 | 1,496 | 1,503 | 1,495 | 1,503 | +10 | +0.7% | 1,400 |
| 2024/02/15 | 1,492 | 1,497 | 1,492 | 1,493 | +1 | +0.1% | 1,700 |
| 2024/02/14 | 1,491 | 1,500 | 1,491 | 1,492 | ±0 | ±0% | 2,000 |
| 2024/02/13 | 1,500 | 1,501 | 1,492 | 1,492 | -5 | -0.3% | 1,900 |
| 2024/02/09 | 1,491 | 1,505 | 1,491 | 1,497 | -8 | -0.5% | 7,100 |
| 2024/02/08 | 1,495 | 1,506 | 1,494 | 1,505 | +8 | +0.5% | 3,700 |
| 2024/02/07 | 1,498 | 1,500 | 1,497 | 1,497 | -1 | -0.1% | 2,400 |
| 2024/02/06 | 1,497 | 1,506 | 1,496 | 1,498 | +2 | +0.1% | 2,500 |
| 2024/02/05 | 1,495 | 1,514 | 1,495 | 1,496 | -5 | -0.3% | 6,400 |
| 2024/02/02 | 1,500 | 1,515 | 1,492 | 1,501 | +1 | +0.1% | 4,800 |
| 2024/02/01 | 1,501 | 1,520 | 1,497 | 1,500 | ±0 | ±0% | 5,800 |
| 2024/01/31 | 1,505 | 1,506 | 1,494 | 1,500 | +8 | +0.5% | 9,300 |
| 2024/01/30 | 1,523 | 1,523 | 1,492 | 1,492 | -31 | -2% | 23,900 |
| 2024/01/29 | 1,512 | 1,523 | 1,512 | 1,523 | +14 | +0.9% | 2,900 |
351～
400
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 | 262,500円 | +31.2% | +72.7% | 3.81% | 4.81倍 | 1.15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 | 42,500円 | +22.6% | - | 0.00% | 36.14倍 | 1.26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 | 123,700円 | +10.7% | +0.9% | 3.72% | 11.55倍 | 1.22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 | 403,000円 | +37.9% | -8.3% | 0.00% | 64.60倍 | 12.72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 | 71,800円 | +10.0% | +10.6% | 1.81% | 19.36倍 | 6.53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
