電算システムホールディングス(4072) 株価チャート・PER11.36倍・PBR1.33倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
08/13(木)	3,010	3,115	2,967	3,095	77,600	3,005.0	2,923.6
08/12(水)	3,005	3,095	2,945	3,015	185,900	2,973.8	2,916.3
08/10(月)	2,955	3,010	2,946	3,005	33,000	2,950.4	2,912.3
08/07(金)	2,955	2,967	2,930	2,954	19,000	2,932.4	2,908.2
08/06(木)	2,939	2,965	2,924	2,956	21,300	2,928.2	2,905.4
08/05(水)	2,903	2,946	2,903	2,939	20,100	2,922.4	2,899.5
08/04(火)	2,915	2,926	2,887	2,898	20,100	2,925.2	2,893.7
08/03(月)	2,938	2,938	2,860	2,915	27,900	2,926.8	2,890.3
07/31(金)	2,927	2,948	2,886	2,933	22,200	2,928.4	2,885.4
07/30(木)	2,952	2,962	2,901	2,927	56,600	2,910.0	2,880.8
07/29(水)	2,915	2,954	2,890	2,953	41,300	2,900.0	2,874.4
07/28(火)	2,923	2,925	2,881	2,906	17,200	2,886.6	2,866.9
07/27(月)	2,879	2,923	2,869	2,923	24,000	2,877.6	2,863.5
07/24(金)	2,861	2,864	2,824	2,841	24,400	2,858.4	2,858.7
07/23(木)	2,909	2,909	2,857	2,877	39,200	2,865.4	2,859.2
07/22(水)	2,861	2,901	2,829	2,886	21,700	2,874.8	2,858.9
07/21(火)	2,850	2,900	2,839	2,861	28,500	2,881.4	2,857.0
07/17(金)	2,826	2,873	2,800	2,827	39,200	2,889.8	2,857.7
07/16(木)	2,901	2,940	2,876	2,876	19,500	2,910.6	2,858.6
07/15(水)	2,920	2,935	2,885	2,924	16,500	2,917.8	2,857.4
07/14(火)	2,924	2,955	2,908	2,919	19,700	2,916.0	2,855.8
07/13(月)	2,931	2,962	2,901	2,903	21,100	2,914.6	2,855.7
07/10(金)	2,934	2,963	2,926	2,931	36,500	2,917.0	2,856.6
07/09(木)	2,902	2,933	2,899	2,912	19,000	2,911.4	2,858.6
07/08(水)	2,935	2,935	2,903	2,915	19,100	2,905.6	2,859.5
07/07(火)	2,915	2,950	2,906	2,912	19,900	2,884.2	2,862.3
07/06(月)	2,903	2,930	2,896	2,915	20,500	2,860.8	2,865.8
07/03(金)	2,900	2,921	2,872	2,903	20,800	2,840.2	2,869.1
07/02(木)	2,834	2,920	2,834	2,883	40,900	2,818.2	2,875.0
07/01(水)	2,793	2,828	2,790	2,808	40,900	2,805.4	2,882.9
06/30(火)	2,832	2,832	2,770	2,795	26,800	2,797.2	2,891.4
06/29(月)	2,780	2,824	2,780	2,812	43,600	2,791.0	2,895.9
06/26(金)	2,803	2,831	2,790	2,793	71,900	2,792.8	2,899.7
06/25(木)	2,791	2,822	2,786	2,819	37,000	2,794.8	2,906.4
06/24(水)	2,796	2,818	2,767	2,767	34,500	2,801.6	2,907.8
06/23(火)	2,821	2,821	2,764	2,764	54,800	2,822.2	2,908.6
06/22(月)	2,811	2,860	2,805	2,821	21,400	2,837.2	2,912.2
06/19(金)	2,853	2,853	2,802	2,803	49,000	2,848.6	2,910.9
06/18(木)	2,871	2,915	2,835	2,853	36,000	2,858.2	2,911.5
06/17(水)	2,869	2,927	2,865	2,870	29,800	2,856.6	2,910.7
06/16(火)	2,878	2,878	2,830	2,839	31,200	2,859.6	2,910.2
06/15(月)	2,888	2,916	2,871	2,878	23,100	2,875.0	2,911.1
06/12(金)	2,871	2,881	2,844	2,851	37,600	2,884.2	2,912.7
06/11(木)	2,868	2,868	2,818	2,845	28,700	2,910.4	2,915.4
06/10(水)	2,900	2,900	2,855	2,885	55,200	2,928.2	2,915.8
06/09(火)	2,974	2,980	2,889	2,916	41,000	2,948.4	2,913.7
06/08(月)	2,902	2,951	2,873	2,924	58,100	2,965.2	2,910.4
06/05(金)	2,934	3,025	2,930	2,982	29,500	2,979.8	2,908.8
06/04(木)	2,947	2,957	2,901	2,934	42,500	2,993.4	2,903.4
06/03(水)	3,000	3,010	2,935	2,986	40,300	3,022.6	2,900.7
06/02(火)	2,980	3,020	2,911	3,000	49,500	3,029.4	2,896.0
06/01(月)	3,070	3,100	2,993	2,997	43,300	3,011.2	2,894.3
05/29(金)	3,080	3,100	3,040	3,050	48,100	2,993.2	2,894.4
05/28(木)	3,020	3,110	3,015	3,080	91,300	2,975.2	2,892.6
05/27(水)	2,914	3,025	2,914	3,020	90,000	2,930.0	2,890.2
05/26(火)	2,908	2,933	2,880	2,909	47,000	2,883.6	2,891.4
05/25(月)	2,992	2,992	2,878	2,907	43,800	2,872.4	2,896.0
05/22(金)	2,857	2,961	2,857	2,960	32,100	2,848.6	2,898.9
05/21(木)	2,820	2,881	2,820	2,854	42,200	2,820.4	2,897.6
05/20(水)	2,853	2,855	2,761	2,788	52,900	2,816.0	2,900.5
05/19(火)	2,820	2,875	2,819	2,853	48,200	2,830.0	2,908.8
05/18(月)	2,830	2,843	2,770	2,788	36,600	2,831.8	2,916.9
05/15(金)	2,839	2,869	2,797	2,819	60,400	2,857.8	2,924.4
05/14(木)	2,833	2,852	2,793	2,832	59,000	2,877.6	2,930.0
05/13(水)	2,867	2,938	2,830	2,858	61,100	2,882.0	2,934.3
05/12(火)	2,910	2,920	2,855	2,862	36,800	2,877.0	2,936.5
05/11(月)	2,928	2,930	2,899	2,918	23,300	2,871.4	2,939.8
05/08(金)	2,864	2,923	2,858	2,918	31,000	2,864.8	2,936.3
05/07(木)	2,855	2,863	2,843	2,854	33,000	2,850.6	2,932.7
05/01(金)	2,834	2,847	2,795	2,833	33,400	2,853.0	2,934.9
04/30(木)	2,893	2,893	2,817	2,834	55,200	2,860.0	2,935.9
04/28(火)	2,847	2,886	2,847	2,885	40,800	2,884.8	2,939.7
04/27(月)	2,841	2,879	2,831	2,847	38,300	2,907.4	2,937.2
04/24(金)	2,844	2,877	2,840	2,866	34,300	2,939.0	2,932.5
04/23(木)	2,945	2,952	2,858	2,868	88,500	2,969.8	2,931.2
04/22(水)	2,998	3,005	2,947	2,958	36,500	3,006.2	2,933.6
04/21(火)	3,030	3,030	2,985	2,998	36,800	3,019.6	2,931.0
04/20(月)	3,045	3,045	3,000	3,005	23,900	3,016.0	2,927.6
04/17(金)	3,025	3,080	3,020	3,020	28,100	3,000.6	2,923.5
04/16(木)	3,015	3,070	3,015	3,050	44,400	2,981.6	2,918.7
04/15(水)	3,030	3,055	3,000	3,025	34,800	2,971.0	2,917.5
04/14(火)	2,940	3,015	2,940	2,980	57,800	2,977.0	2,916.1
04/13(月)	2,942	2,960	2,911	2,928	50,100	2,976.0	2,914.3
04/10(金)	3,000	3,020	2,925	2,925	64,600	2,982.0	2,917.8
04/09(木)	3,055	3,055	2,990	2,997	35,800	2,985.0	2,919.4
04/08(水)	3,050	3,070	3,020	3,055	50,800	2,968.4	2,913.5
04/07(火)	2,999	3,040	2,965	2,975	30,400	2,946.4	2,911.5
04/06(月)	2,948	2,976	2,947	2,958	20,600	2,917.4	2,913.1
04/03(金)	2,914	2,961	2,914	2,940	29,800	2,891.2	2,919.4
04/02(木)	2,979	3,000	2,883	2,914	43,200	2,885.0	2,924.8
04/01(水)	2,900	2,946	2,900	2,945	36,600	2,874.0	2,926.8
03/31(火)	2,844	2,897	2,819	2,830	45,400	2,870.8	2,927.0
03/30(月)	2,776	2,853	2,750	2,827	60,300	2,869.2	2,935.8
03/27(金)	2,853	2,912	2,843	2,909	47,000	2,849.8	2,946.2
03/26(木)	2,945	2,945	2,827	2,859	44,100	2,834.4	2,954.2
03/25(水)	2,858	2,942	2,854	2,929	71,300	2,848.6	2,962.0
03/24(火)	2,813	2,823	2,777	2,822	67,100	2,841.4	2,968.1
03/23(月)	2,785	2,804	2,729	2,730	106,700	2,859.6	2,975.6
03/19(木)	2,880	2,898	2,820	2,832	80,400	2,893.8	2,991.8
03/18(水)	2,936	2,937	2,894	2,930	41,200	2,907.4	3,005.5
03/17(火)	2,939	2,941	2,885	2,893	40,900	2,925.4	3,007.3
03/16(月)	2,901	2,944	2,892	2,913	55,200	2,944.8	3,015.0
03/13(金)	2,870	2,919	2,870	2,901	39,900	2,949.4	3,027.2
03/12(木)	2,970	2,979	2,894	2,900	87,600	2,972.2	3,037.6
03/11(水)	3,025	3,055	3,005	3,020	24,500	2,985.2	3,050.8
03/10(火)	2,972	3,015	2,940	2,990	84,200	2,951.2	3,059.4
03/09(月)	2,905	2,949	2,862	2,936	82,300	2,954.2	3,069.6
03/06(金)	2,949	3,040	2,947	3,015	50,000	2,970.0	3,082.2
03/05(木)	2,950	3,005	2,950	2,965	71,400	2,990.0	3,092.8
03/04(水)	2,950	2,974	2,816	2,850	184,100	3,012.0	3,108.4
03/03(火)	3,085	3,100	2,997	3,005	129,600	3,035.0	3,128.8
03/02(月)	3,075	3,075	3,010	3,015	61,300	3,024.0	3,147.2
02/27(金)	3,105	3,150	3,065	3,115	71,400	3,031.0	3,163.4
02/26(木)	2,978	3,100	2,978	3,075	83,800	3,025.0	3,177.6
02/25(水)	2,911	3,020	2,910	2,965	126,800	3,032.0	3,196.6
02/24(火)	3,005	3,020	2,904	2,950	142,700	3,050.0	3,219.2
02/20(金)	3,090	3,100	3,015	3,050	71,600	3,076.0	3,246.0
02/19(木)	3,110	3,125	3,060	3,085	69,700	3,068.0	3,269.2
02/18(水)	3,060	3,150	3,055	3,110	82,600	3,078.0	3,286.8
02/17(火)	3,110	3,120	3,030	3,055	49,700	3,091.0	3,304.0
02/16(月)	3,015	3,085	3,005	3,080	57,700	3,074.8	3,324.4
02/13(金)	3,085	3,110	2,995	3,010	84,300	3,075.8	3,344.8
02/12(木)	3,215	3,220	3,115	3,135	102,000	3,117.8	3,367.8
02/10(火)	3,025	3,235	3,020	3,175	229,900	3,122.8	3,386.2
02/09(月)	3,135	3,160	2,910	2,974	329,300	3,133.8	3,402.4
02/06(金)	3,160	3,165	3,070	3,085	102,700	3,186.0	3,427.8
02/05(木)	3,130	3,240	3,130	3,220	79,800	3,218.0	3,450.6
02/04(水)	3,230	3,230	3,125	3,160	84,600	3,224.0	3,465.2
02/03(火)	3,295	3,295	3,215	3,230	69,200	3,248.0	3,484.0
02/02(月)	3,250	3,340	3,220	3,235	61,700	3,273.0	3,497.2
01/30(金)	3,235	3,260	3,195	3,245	53,100	3,298.0	3,510.2
01/29(木)	3,270	3,285	3,215	3,250	83,400	3,342.0	3,520.8
01/28(水)	3,335	3,340	3,280	3,280	61,200	3,376.0	3,531.7
01/27(火)	3,360	3,380	3,325	3,355	45,200	3,414.0	3,539.3
01/26(月)	3,395	3,410	3,340	3,360	93,700	3,453.0	3,543.8
01/23(金)	3,430	3,475	3,425	3,465	46,100	3,487.0	3,549.5
01/22(木)	3,475	3,475	3,415	3,420	70,600	3,518.0	3,555.0
01/21(水)	3,415	3,480	3,375	3,470	152,200	3,560.0	3,562.6
01/20(火)	3,505	3,720	3,455	3,550	518,700	3,571.0	3,568.8
01/19(月)	3,595	3,595	3,515	3,530	69,600	3,569.0	3,571.2
01/16(金)	3,660	3,685	3,575	3,620	73,200	3,576.0	3,577.3
01/15(木)	3,505	3,650	3,500	3,630	62,300	3,570.0	3,582.8
01/14(水)	3,520	3,570	3,515	3,525	41,500	3,561.0	3,583.6
01/13(火)	3,625	3,625	3,490	3,540	70,000	3,575.0	3,590.9
01/09(金)	3,590	3,635	3,565	3,565	38,500	3,583.0	3,598.3
01/08(木)	3,605	3,645	3,570	3,590	41,000	3,592.0	3,606.8
01/07(水)	3,555	3,615	3,540	3,585	58,800	3,605.0	3,614.1
01/06(火)	3,600	3,640	3,595	3,595	43,700	3,605.0	3,623.3
01/05(月)	3,615	3,635	3,565	3,580	39,100	3,611.9	3,631.8
12/30(火)	3,640	3,640	3,590	3,610	38,700	3,607.9	3,641.7
12/29(月)	3,600	3,685	3,590	3,655	68,900	3,598.0	3,646.0
12/26(金)	3,649	3,649	3,565	3,585	83,600	3,569.2	3,653.3
12/25(木)	3,600	3,644	3,575	3,629	70,500	3,556.4	3,656.8
12/24(水)	3,610	3,624	3,536	3,560	62,300	3,524.8	3,657.4
12/23(火)	3,496	3,560	3,496	3,560	31,800	3,506.1	3,660.0
12/22(月)	3,550	3,560	3,491	3,511	25,700	3,494.3	3,667.3
12/19(金)	3,472	3,531	3,467	3,521	49,100	3,513.0	3,674.4
12/18(木)	3,452	3,481	3,432	3,472	66,800	3,530.8	3,682.6
12/17(水)	3,511	3,536	3,457	3,467	44,200	3,561.3	3,692.9
12/16(火)	3,615	3,629	3,496	3,501	63,500	3,589.9	3,703.0
12/15(月)	3,595	3,664	3,580	3,605	49,900	3,626.4	3,704.1
12/12(金)	3,649	3,649	3,575	3,610	51,400	3,657.0	3,698.0
12/11(木)	3,649	3,664	3,541	3,624	64,600	3,664.9	3,690.9
12/10(水)	3,684	3,723	3,610	3,610	79,100	3,681.7	3,683.8
12/09(火)	3,758	3,787	3,669	3,684	40,700	3,704.3	3,679.1
12/08(月)	3,674	3,758	3,654	3,758	69,300	3,723.1	3,672.6
12/05(金)	3,689	3,777	3,649	3,649	71,900	3,726.0	3,660.7
12/04(木)	3,703	3,743	3,684	3,708	63,600	3,759.6	3,653.6
12/03(水)	3,772	3,782	3,698	3,723	48,200	3,779.3	3,649.3
12/02(火)	3,777	3,822	3,748	3,777	43,900	3,800.0	3,658.8
12/01(月)	3,851	3,876	3,767	3,772	62,900	3,788.2	3,649.9
11/28(金)	3,797	3,856	3,797	3,817	62,100	3,801.0	3,641.0
11/27(木)	3,812	3,906	3,807	3,807	70,800	3,772.4	3,634.5
11/26(水)	3,753	3,827	3,703	3,827	86,000	3,739.8	3,624.3
11/25(火)	3,906	3,906	3,703	3,718	116,200	3,699.4	3,613.8
11/21(金)	3,634	3,846	3,634	3,836	147,300	3,704.3	3,596.6
11/20(木)	3,713	3,738	3,664	3,674	59,200	3,674.8	3,578.7
11/19(水)	3,644	3,693	3,565	3,644	100,100	3,685.6	3,565.5
11/18(火)	3,708	3,738	3,610	3,624	104,000	3,702.4	3,549.7
11/17(月)	3,698	3,748	3,639	3,743	88,500	3,721.1	3,539.6
11/14(金)	3,669	3,753	3,659	3,689	106,800	3,678.7	3,527.4
11/13(木)	3,718	3,763	3,689	3,728	110,000	3,631.4	3,519.5
11/12(水)	3,629	3,822	3,629	3,728	273,600	3,572.2	3,508.3
11/11(火)	3,536	3,777	3,506	3,718	356,900	3,516.0	3,497.8
11/10(月)	3,521	3,560	3,472	3,531	103,100	3,470.6	3,484.8
11/07(金)	3,407	3,486	3,407	3,452	62,300	3,468.6	3,475.3
11/06(木)	3,452	3,462	3,393	3,432	64,900	3,470.6	3,472.0
11/05(水)	3,477	3,486	3,309	3,447	210,800	3,478.5	3,475.7
11/04(火)	3,531	3,595	3,481	3,491	116,700	3,509.1	3,479.7
10/31(金)	3,496	3,550	3,477	3,521	116,900	3,602.8	3,482.2
10/30(木)	3,422	3,546	3,422	3,462	201,000	3,609.7	3,483.8
10/29(水)	3,550	3,580	3,412	3,472	345,400	3,627.4	3,492.9
10/28(火)	3,753	3,836	3,575	3,600	1,243,200	3,663.9	3,498.6
10/27(月)	3,693	4,177	3,659	3,960	2,085,300	3,654.0	3,505.7
10/24(金)	3,550	3,565	3,501	3,555	103,700	3,575.1	3,492.5
10/23(木)	3,590	3,629	3,526	3,550	191,200	3,521.9	3,488.7
10/22(水)	3,570	3,679	3,570	3,654	229,800	3,489.3	3,480.9
10/21(火)	3,585	3,669	3,506	3,550	370,300	3,427.2	3,465.1
10/20(月)	3,565	3,664	3,511	3,565	662,500	3,367.0	3,453.4
10/17(金)	3,393	3,393	3,274	3,289	92,300	3,328.6	3,445.2
10/16(木)	3,353	3,407	3,338	3,388	75,900	3,358.2	3,444.6
10/15(水)	3,255	3,343	3,255	3,343	75,800	3,378.9	3,447.7
10/14(火)	3,304	3,358	3,225	3,250	196,800	3,399.6	3,451.7
10/10(金)	3,427	3,442	3,353	3,373	117,700	3,443.0	3,458.6
10/09(木)	3,516	3,536	3,437	3,437	100,900	3,446.9	3,459.6
10/08(水)	3,462	3,595	3,422	3,491	183,500	3,418.3	3,465.1
10/07(火)	3,462	3,481	3,373	3,447	107,000	3,393.7	3,477.7
10/06(月)	3,452	3,501	3,393	3,467	181,200	3,409.5	3,476.3
10/03(金)	3,304	3,422	3,304	3,393	145,900	3,425.2	3,479.9
10/02(木)	3,378	3,403	3,284	3,294	133,500	3,457.8	3,497.6
10/01(水)	3,496	3,516	3,334	3,368	305,100	3,511.0	3,529.0
09/30(火)	3,550	3,560	3,462	3,526	182,600	3,575.1	3,576.9
09/29(月)	3,565	3,580	3,516	3,546	173,400	3,592.9	3,623.3
09/26(金)	3,536	3,600	3,516	3,555	206,800	3,639.2	3,641.2
09/25(木)	3,649	3,689	3,541	3,560	395,200	3,654.0	3,631.2
09/24(水)	3,565	3,689	3,432	3,689	501,000	3,634.3	3,615.8
09/22(月)	3,777	3,797	3,565	3,615	728,000	3,567.3	3,594.5
09/19(金)	3,615	3,822	3,555	3,777	983,000	3,496.2	3,556.4
09/18(木)	3,516	3,639	3,353	3,629	1,072,400	3,392.7	3,513.2
09/17(水)	3,412	3,595	3,279	3,462	888,600	3,338.4	3,474.3
09/16(火)	3,260	3,393	3,205	3,353	350,500	3,301.0	-
09/12(金)	3,260	3,294	3,195	3,260	269,800	3,323.6	-
09/11(木)	3,398	3,403	3,195	3,260	367,800	3,360.1	-
09/10(水)	3,299	3,388	3,245	3,358	256,400	3,392.7	-
09/09(火)	3,447	3,501	3,274	3,274	385,400	3,400.6	-
09/08(月)	3,393	3,467	3,363	3,467	262,100	3,460.7	-
09/05(金)	3,398	3,467	3,304	3,442	384,500	3,528.8	-
09/04(木)	3,442	3,486	3,368	3,422	468,700	3,522.9	-
09/03(水)	3,491	3,570	3,368	3,398	636,600	3,549.5	-
09/02(火)	3,748	3,827	3,511	3,575	1,160,000	3,637.3	-
09/01(月)	3,526	3,876	3,501	3,807	3,105,900	3,737.9	-
08/29(金)	3,595	3,615	3,403	3,412	1,194,100	3,889.8	-
08/28(木)	3,743	3,748	3,536	3,555	1,332,000	4,144.2	-
08/27(水)	4,182	4,241	3,758	3,836	3,147,800	4,232.0	-
08/26(火)	4,359	4,492	3,876	4,078	5,823,400	4,125.5	-
08/25(月)	4,912	5,020	4,098	4,566	8,501,000	3,945.0	-
08/22(金)	4,394	4,685	4,320	4,685	2,027,900	3,662.9	-
08/21(木)	3,299	3,994	3,245	3,994	831,800	3,258.4	-
08/20(水)	3,240	3,388	3,117	3,304	395,800	2,999.4	-
08/19(火)	3,452	3,531	3,048	3,176	758,300	2,870.0	-
08/18(月)	2,908	3,156	2,839	3,156	456,800	2,760.5	-
08/15(金)	2,672	2,683	2,644	2,662	17,300	2,660.3	-
08/14(木)	2,657	2,699	2,631	2,699	21,200	2,657.9	-
08/13(水)	2,652	2,677	2,643	2,657	21,900	2,643.1	-

電算システムホールディングス (4072.T)