3640 電算

株価チャート

2018/03/31

2017/11/01～2018/03/30

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2018
03/30	2,400	2,404	2,360	2,369	-0.96%	6,300	138億2832万	-7.71%	15.93	1.35
03/29	2,427	2,435	2,364	2,392	-1.28%	11,800	139億6258万	-7.11%	16.09	1.36
03/28	2,400	2,424	2,380	2,423	-3.5%	31,000	141億4353万	-6.16%	16.3	1.38
03/27	2,527	2,535	2,501	2,511	-0.12%	32,700	146億5720万	-2.94%	16.89	1.43
03/26	2,504	2,525	2,489	2,514	-0.48%	23,000	146億7472万	-2.86%	16.91	1.43
03/23	2,598	2,598	2,515	2,526	-2.92%	23,800	147億4476万	-2.4%	16.99	1.44
03/22	2,598	2,605	2,589	2,602	+0.66%	8,700	151億8839万	+0.62%	17.5	1.48
03/20	2,588	2,595	2,580	2,585	-0.54%	13,200	150億8916万	+0.19%	17.38	1.47
03/19	2,625	2,625	2,591	2,599	-1.29%	28,700	151億7088万	+0.89%	17.48	1.48
03/16	2,620	2,639	2,615	2,633	+0.08%	14,900	153億6934万	+2.37%	17.71	1.5
03/15	2,634	2,636	2,620	2,631	-0.15%	4,100	153億5767万	+2.45%	17.69	1.5
03/14	2,600	2,649	2,600	2,635	+0.8%	3,800	153億8102万	+2.81%	17.72	1.5
03/13	2,570	2,615	2,570	2,614	+1.12%	6,200	152億5844万	+2.27%	17.58	1.49
03/12	2,569	2,585	2,568	2,585	+1.21%	5,600	150億8916万	+1.17%	17.38	1.47
03/09	2,558	2,572	2,552	2,554	-0.31%	6,100	149億820万	-0.12%	17.18	1.45
03/08	2,588	2,588	2,559	2,562	-0.85%	4,200	149億5490万	+0.12%	17.23	1.46
03/07	2,584	2,586	2,581	2,584	+0.39%	4,600	150億8332万	+0.9%	17.38	1.47
03/06	2,578	2,590	2,567	2,574	+0.23%	5,900	150億2495万	+0.47%	17.31	1.47
03/05	2,580	2,583	2,557	2,568	-0.58%	5,200	149億8992万	+0.16%	17.27	1.46
03/02	2,624	2,624	2,578	2,583	-1.67%	8,800	150億7748万	+0.66%	17.37	1.47
03/01	2,636	2,653	2,627	2,627	-0.34%	6,100	153億3432万	+2.26%	17.67	1.5
02/28	2,631	2,646	2,631	2,636	-0.34%	5,100	153億8685万	+2.61%	17.73	1.5
02/27	2,648	2,649	2,622	2,645	+0.34%	3,900	154億3939万	+2.96%	17.79	1.51
02/26	2,617	2,640	2,599	2,636	+1.7%	5,500	153億8685万	+2.69%	17.73	1.5
02/23	2,594	2,595	2,558	2,592	+1.25%	5,100	151億3002万	+1.01%	17.43	1.48
02/22	2,563	2,563	2,550	2,560	-0.08%	2,600	149億4323万	-0.23%	17.22	1.46
02/21	2,554	2,570	2,551	2,562	+0.31%	2,900	149億5490万	-0.19%	17.23	1.46
02/20	2,546	2,554	2,537	2,554	+0.31%	2,600	149億820万	-0.58%	17.18	1.45
02/19	2,548	2,549	2,536	2,546	+1.52%	2,700	148億6151万	-0.97%	17.12	1.45
02/16	2,471	2,528	2,470	2,508	+1.5%	2,800	146億3969万	-2.56%	16.87	1.43
02/15	2,472	2,494	2,467	2,471	+0.77%	4,200	144億2372万	-4.22%	16.62	1.41
02/14	2,485	2,485	2,452	2,452	-1.45%	5,000	143億1281万	-5.11%	16.49	1.4
02/13	2,550	2,553	2,486	2,488	-0.68%	4,600	145億2295万	-3.86%	16.73	1.42
02/09	2,481	2,507	2,481	2,505	-0.99%	7,300	146億2218万	-3.32%	16.85	1.43
02/08	2,507	2,550	2,507	2,530	+0.88%	5,300	147億6811万	-2.43%	17.01	1.44
02/07	2,565	2,578	2,494	2,508	+1.74%	6,800	146億3969万	-3.28%	16.87	1.43
02/06	2,480	2,489	2,440	2,465	-4.9%	15,900	143億8869万	-4.94%	16.58	1.4
02/05	2,601	2,602	2,592	2,592	-0.99%	8,200	151億3002万	-0.15%	17.43	1.48
02/02	2,661	2,661	2,612	2,618	+0.27%	7,000	152億8178万	+1%	17.61	1.49
02/01	2,626	2,628	2,611	2,611	-0.11%	4,000	152億4092万	+0.89%	17.56	1.49
01/31	2,602	2,628	2,601	2,614	+0.46%	5,800	152億5844万	+1.2%	17.58	1.49
01/30	2,623	2,623	2,602	2,602	-0.8%	5,600	151億8839万	+0.93%	17.5	1.48
01/29	2,628	2,669	2,623	2,623	-0.08%	6,200	153億1097万	+1.9%	17.64	1.49
01/26	2,668	2,668	2,625	2,625	-0.98%	5,100	153億2265万	+2.22%	17.65	1.49
01/25	2,679	2,679	2,650	2,651	+0.3%	5,700	154億7441万	+3.43%	17.83	1.51
01/24	2,633	2,643	2,620	2,643	+0.88%	3,600	154億2771万	+3.4%	17.77	1.5
01/23	2,633	2,633	2,616	2,620	+0.69%	1,700	152億9346万	+2.75%	17.62	1.49
01/22	2,590	2,629	2,590	2,602	+0.04%	4,000	151億8839万	+2.32%	17.5	1.48
01/19	2,603	2,608	2,600	2,601	+0.15%	1,900	151億8255万	+2.52%	17.49	1.48
01/18	2,599	2,633	2,588	2,597	+0.27%	5,900	151億5920万	+2.61%	17.47	1.48
01/17	2,592	2,595	2,581	2,590	-0.54%	3,200	151億1834万	+2.57%	17.42	1.47
01/16	2,619	2,630	2,587	2,604	-0.57%	4,500	152億6万	+3.33%	17.51	1.48
01/15	2,630	2,631	2,619	2,619	-0.08%	2,900	152億8762万	+4.18%	17.61	1.49
01/12	2,625	2,645	2,621	2,621	-0.94%	5,200	152億9930万	+4.55%	17.63	1.49
01/11	2,581	2,646	2,575	2,646	+2.64%	7,900	154億4523万	+5.8%	17.79	1.51
01/10	2,560	2,579	2,560	2,578	+0.74%	3,100	150億4830万	+3.41%	17.34	1.47
01/09	2,548	2,570	2,548	2,559	+0.55%	5,900	149億3739万	+2.9%	17.21	1.46
01/05	2,580	2,580	2,543	2,545	-0.74%	5,900	148億5567万	+2.54%	17.12	1.45
01/04	2,540	2,578	2,540	2,564	+1.75%	5,500	149億6658万	+3.47%	17.24	1.46
2017
12/29	2,537	2,539	2,520	2,520	0%	2,800	147億974万	+1.86%	18.77	1.59
12/28	2,530	2,538	2,520	2,520	-0.32%	2,200	147億974万	+1.98%	18.77	1.59
12/27	2,510	2,535	2,510	2,528	+0.88%	5,000	147億5644万	+2.43%	18.83	1.59
12/26	2,504	2,508	2,496	2,506	+0.08%	3,500	146億2802万	+1.7%	18.66	1.58
12/25	2,497	2,511	2,493	2,504	+0.28%	3,900	146億1634万	+1.66%	18.65	1.58
12/22	2,490	2,502	2,490	2,497	+0.28%	4,900	145億7548万	+1.5%	18.6	1.57
12/21	2,497	2,499	2,490	2,490	-0.16%	3,400	145億3462万	+1.26%	18.54	1.57
12/20	2,480	2,498	2,480	2,494	+0.36%	1,900	145億5797万	+1.51%	18.57	1.57
12/19	2,490	2,494	2,485	2,485	-0.16%	3,600	145億544万	+1.22%	18.51	1.57
12/18	2,495	2,495	2,477	2,489	+0.32%	2,000	145億2879万	+1.38%	18.54	1.57
12/15	2,481	2,482	2,468	2,481	+0.04%	2,900	144億8209万	+1.1%	18.48	1.56
12/14	2,462	2,480	2,460	2,480	+0.73%	2,700	144億7625万	+1.06%	18.47	1.56
12/13	2,456	2,470	2,451	2,462	+0.24%	3,400	143億7118万	+0.33%	18.34	1.55
12/12	2,454	2,456	2,443	2,456	+0.2%	2,200	143億3616万	+0.12%	18.29	1.55
12/11	2,448	2,454	2,417	2,451	+0.12%	3,300	143億697万	-0.04%	18.25	1.54
12/08	2,442	2,461	2,442	2,448	-0.45%	3,800	142億8946万	-0.16%	18.23	1.54
12/07	2,445	2,473	2,445	2,459	+0.57%	2,500	143億5367万	+0.29%	18.31	1.55
12/06	2,447	2,459	2,440	2,445	-0.08%	2,400	142億7195万	-0.2%	18.21	1.54
12/05	2,465	2,465	2,403	2,447	-0.65%	4,300	142億8362万	-0.12%	18.22	1.54
12/04	2,450	2,470	2,450	2,463	+0.74%	2,300	143億7702万	+0.53%	18.34	1.55
12/01	2,431	2,449	2,431	2,445	+0.58%	3,100	142億7195万	-0.16%	18.21	1.54
11/30	2,446	2,446	2,426	2,431	-0.65%	2,200	141億9023万	-0.69%	18.11	1.53
11/29	2,452	2,466	2,447	2,447	-0.12%	3,500	142億8362万	0%	18.22	1.54
11/28	2,449	2,450	2,443	2,450	+0.12%	1,600	143億114万	+0.25%	18.25	1.54
11/27	2,443	2,448	2,440	2,447	+0.08%	1,600	142億8362万	+0.29%	18.22	1.54
11/24	2,444	2,446	2,435	2,445	+0.08%	2,500	142億7195万	+0.37%	18.21	1.54
11/22	2,445	2,469	2,442	2,443	-0.08%	4,000	142億6027万	+0.45%	18.19	1.54
11/21	2,462	2,462	2,445	2,445	-0.69%	1,900	142億7195万	+0.66%	18.21	1.54
11/20	2,446	2,468	2,441	2,462	+0.61%	3,200	143億7118万	+1.53%	18.34	1.55
11/17	2,458	2,459	2,434	2,447	-0.45%	2,600	142億8362万	+1.07%	18.22	1.54
11/16	2,430	2,460	2,430	2,458	+1.03%	2,400	143億4783万	+1.74%	18.31	1.55
11/15	2,464	2,464	2,430	2,433	-0.94%	3,500	142億190万	+0.87%	18.12	1.53
11/14	2,460	2,474	2,455	2,456	-0.89%	3,500	143億3616万	+1.99%	18.29	1.55
11/13	2,480	2,487	2,470	2,478	0%	2,400	144億6458万	+3.12%	18.46	1.56
11/10	2,462	2,479	2,462	2,478	-0.32%	1,900	144億6458万	+3.38%	18.46	1.56
11/09	2,485	2,487	2,464	2,486	+1.14%	4,900	145億1127万	+3.93%	18.52	1.57
11/08	2,466	2,473	2,447	2,458	+0.12%	3,800	143億4783万	+3.02%	18.31	1.55
11/07	2,435	2,455	2,435	2,455	+1.07%	3,600	143億3032万	+3.11%	18.28	1.55
11/06	2,414	2,445	2,414	2,429	-0.57%	4,100	141億7855万	+2.23%	18.09	1.53
11/02	2,478	2,478	2,390	2,443	-0.37%	5,700	142億6027万	+3.04%	18.19	1.54
11/01	2,420	2,452	2,420	2,452	+1.57%	4,200	143億1281万	+3.68%	18.26	1.55

3640 電算

株価チャート

2017/11/01～2018/03/30

株価推移

開示資料

決算

株式

チャート