電算システム HD（4072）の株価チャート
株価
6/17
- 前日 (6/16)
- 2,839
- 始値
- 2,869
- 高値
- 2,927
- 安値
- 2,865
- 終値 +1.09%
- 2,870
- 出来高 -4.49%
- 29,800
乖離率
- 株価（5日）
移動平均値 - +0.46%
2,857 - 株価（25日）
移動平均値 - -1.41%
2,911 - 出来高（5日）
移動平均値 - -0.93%
30,080
2026/01/20～2026/06/17
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/17 | 2,869 | 2,927 | 2,865 | 2,870 | +1.09% | 29,800 | 309億9794万 | -1.41% | 11.74 | 1.23 |
| 06/16 | 2,878 | 2,878 | 2,830 | 2,839 | -1.36% | 31,200 | 306億6312万 | -2.44% | 11.61 | 1.22 |
| 06/15 | 2,888 | 2,916 | 2,871 | 2,878 | +0.95% | 23,100 | 310億8434万 | -1.13% | 11.77 | 1.24 |
| 06/12 | 2,871 | 2,881 | 2,844 | 2,851 | +0.21% | 37,600 | 307億9273万 | -2.13% | 11.66 | 1.22 |
| 06/11 | 2,868 | 2,868 | 2,818 | 2,845 | -1.39% | 28,700 | 307億2792万 | -2.4% | 11.64 | 1.22 |
| 06/10 | 2,900 | 2,900 | 2,855 | 2,885 | -1.06% | 55,200 | 311億5995万 | -1.06% | 11.8 | 1.24 |
| 06/09 | 2,974 | 2,985 | 2,889 | 2,916 | -0.27% | 41,000 | 314億9477万 | +0.07% | 11.93 | 1.25 |
| 06/08 | 2,902 | 2,951 | 2,873 | 2,924 | -1.95% | 58,100 | 315億8117万 | +0.48% | 11.96 | 1.26 |
| 06/05 | 2,934 | 3,025 | 2,930 | 2,982 | +1.64% | 29,500 | 322億761万 | +2.51% | 12.2 | 1.28 |
| 06/04 | 2,947 | 2,957 | 2,901 | 2,934 | -1.74% | 42,500 | 316億8918万 | +1.07% | 12 | 1.26 |
| 06/03 | 3,000 | 3,010 | 2,935 | 2,986 | -0.47% | 40,300 | 322億5082万 | +2.93% | 12.21 | 1.28 |
| 06/02 | 2,980 | 3,020 | 2,911 | 3,000 | +0.1% | 49,500 | 324億203万 | +3.59% | 12.27 | 1.29 |
| 06/01 | 3,070 | 3,100 | 2,993 | 2,997 | -1.74% | 43,300 | 323億6962万 | +3.56% | 12.26 | 1.29 |
| 05/29 | 3,080 | 3,100 | 3,040 | 3,050 | -0.97% | 48,100 | 329億4206万 | +5.39% | 12.48 | 1.31 |
| 05/28 | 3,020 | 3,110 | 3,015 | 3,080 | +1.99% | 91,300 | 332億6608万 | +6.46% | 12.6 | 1.32 |
| 05/27 | 2,914 | 3,025 | 2,914 | 3,020 | +3.82% | 90,000 | 326億1804万 | +4.5% | 12.35 | 1.3 |
| 05/26 | 2,908 | 2,933 | 2,880 | 2,909 | +0.07% | 47,000 | 314億1916万 | +0.62% | 11.9 | 1.25 |
| 05/25 | 2,992 | 2,992 | 2,878 | 2,907 | -1.79% | 43,800 | 313億9756万 | +0.38% | 11.89 | 1.25 |
| 05/22 | 2,857 | 2,961 | 2,857 | 2,960 | +3.71% | 32,100 | 319億7000万 | +2.1% | 12.11 | 1.27 |
| 05/21 | 2,820 | 2,881 | 2,820 | 2,854 | +2.37% | 42,200 | 308億2513万 | -1.52% | 11.67 | 1.23 |
| 05/20 | 2,853 | 2,855 | 2,761 | 2,788 | -2.28% | 52,900 | 301億1228万 | -3.86% | 11.4 | 1.2 |
| 05/19 | 2,820 | 2,875 | 2,819 | 2,853 | +2.33% | 48,200 | 308億1433万 | -1.93% | 11.67 | 1.23 |
| 05/18 | 2,830 | 2,843 | 2,770 | 2,788 | -1.1% | 36,600 | 301億1228万 | -4.42% | 11.4 | 1.2 |
| 05/15 | 2,839 | 2,869 | 2,797 | 2,819 | -0.46% | 60,400 | 304億4710万 | -3.59% | 11.53 | 1.21 |
| 05/14 | 2,833 | 2,852 | 2,793 | 2,832 | -0.91% | 59,000 | 305億8751万 | -3.34% | 11.58 | 1.22 |
| 05/13 | 2,867 | 2,938 | 2,830 | 2,858 | -0.14% | 61,100 | 308億6833万 | -2.59% | 11.69 | 1.23 |
| 05/12 | 2,910 | 2,920 | 2,855 | 2,862 | -1.92% | 36,800 | 309億1153万 | -2.55% | 11.71 | 1.23 |
| 05/11 | 2,928 | 2,930 | 2,899 | 2,918 | 0% | 23,300 | 315億1637万 | -0.75% | 11.94 | 1.25 |
| 05/08 | 2,864 | 2,923 | 2,858 | 2,918 | +2.24% | 31,000 | 315億1637万 | -0.61% | 11.94 | 1.25 |
| 05/07 | 2,855 | 2,863 | 2,843 | 2,854 | +0.74% | 33,000 | 308億2513万 | -2.69% | 11.67 | 1.23 |
| 05/01 | 2,834 | 2,847 | 2,795 | 2,833 | -0.04% | 33,400 | 305億9831万 | -3.48% | 11.59 | 1.22 |
| 04/30 | 2,893 | 2,893 | 2,817 | 2,834 | -1.77% | 55,200 | 306億911万 | -3.47% | 11.59 | 1.22 |
| 04/28 | 2,847 | 2,886 | 2,847 | 2,885 | +1.33% | 40,800 | 311億5995万 | -1.87% | 11.8 | 1.24 |
| 04/27 | 2,841 | 2,879 | 2,831 | 2,847 | -0.66% | 38,300 | 307億4952万 | -3.06% | 11.65 | 1.22 |
| 04/24 | 2,844 | 2,877 | 2,840 | 2,866 | -0.07% | 34,300 | 309億5474万 | -2.28% | 11.72 | 1.23 |
| 04/23 | 2,945 | 2,952 | 2,858 | 2,868 | -3.04% | 88,500 | 309億7634万 | -2.15% | 11.73 | 1.23 |
| 04/22 | 2,998 | 3,005 | 2,947 | 2,958 | -1.33% | 36,500 | 319億4840万 | +0.82% | 12.1 | 1.27 |
| 04/21 | 3,030 | 3,030 | 2,985 | 2,998 | -0.23% | 36,800 | 323億8042万 | +2.29% | 12.26 | 1.29 |
| 04/20 | 3,045 | 3,045 | 3,000 | 3,005 | -0.5% | 23,900 | 324億4901万 | +2.63% | 12.29 | 1.29 |
| 04/17 | 3,025 | 3,080 | 3,020 | 3,020 | -0.98% | 28,100 | 326億1098万 | +3.32% | 12.35 | 1.3 |
| 04/16 | 3,015 | 3,070 | 3,015 | 3,050 | +0.83% | 44,400 | 329億3494万 | +4.49% | 12.48 | 1.31 |
| 04/15 | 3,030 | 3,055 | 3,000 | 3,025 | +1.51% | 34,800 | 326億6498万 | +3.7% | 12.37 | 1.3 |
| 04/14 | 2,940 | 3,015 | 2,940 | 2,980 | +1.78% | 57,800 | 321億7905万 | +2.19% | 12.19 | 1.28 |
| 04/13 | 2,942 | 2,960 | 2,911 | 2,928 | +0.1% | 50,100 | 316億1754万 | +0.48% | 11.98 | 1.26 |
| 04/10 | 3,000 | 3,020 | 2,925 | 2,925 | -2.4% | 64,600 | 315億8514万 | +0.24% | 11.97 | 1.26 |
| 04/09 | 3,055 | 3,055 | 2,990 | 2,997 | -1.9% | 35,800 | 323億6262万 | +2.67% | 12.26 | 1.29 |
| 04/08 | 3,050 | 3,070 | 3,020 | 3,055 | +2.69% | 50,800 | 329億8893万 | +4.84% | 12.5 | 1.31 |
| 04/07 | 2,999 | 3,040 | 2,965 | 2,975 | +0.57% | 30,400 | 321億2506万 | +2.16% | 12.17 | 1.28 |
| 04/06 | 2,948 | 2,976 | 2,947 | 2,958 | +0.61% | 20,600 | 319億4149万 | +1.54% | 12.1 | 1.27 |
| 04/03 | 2,914 | 2,961 | 2,914 | 2,940 | +0.89% | 29,800 | 317億4712万 | +0.72% | 12.03 | 1.26 |
| 04/02 | 2,979 | 3,000 | 2,883 | 2,914 | -1.05% | 43,200 | 314億6636万 | -0.38% | 11.92 | 1.25 |
| 04/01 | 2,900 | 2,946 | 2,900 | 2,945 | +4.06% | 36,600 | 318億111万 | +0.61% | 12.05 | 1.26 |
| 03/31 | 2,844 | 2,897 | 2,819 | 2,830 | +0.11% | 45,400 | 305億5930万 | -3.31% | 11.58 | 1.22 |
| 03/30 | 2,776 | 2,853 | 2,750 | 2,827 | -2.82% | 60,300 | 305億2691万 | -3.71% | 11.56 | 1.21 |
| 03/27 | 2,853 | 2,912 | 2,843 | 2,909 | +1.75% | 47,000 | 314億1237万 | -1.26% | 11.9 | 1.25 |
| 03/26 | 2,945 | 2,945 | 2,827 | 2,859 | -2.39% | 44,100 | 308億7245万 | -3.22% | 11.7 | 1.23 |
| 03/25 | 2,858 | 2,942 | 2,854 | 2,929 | +3.79% | 71,300 | 316億2834万 | -1.11% | 11.98 | 1.26 |
| 03/24 | 2,813 | 2,823 | 2,777 | 2,822 | +3.37% | 67,100 | 304億7291万 | -4.92% | 11.54 | 1.21 |
| 03/23 | 2,785 | 2,804 | 2,729 | 2,730 | -3.6% | 106,700 | 294億7947万 | -8.27% | 11.17 | 1.17 |
| 03/19 | 2,880 | 2,898 | 2,820 | 2,832 | -3.34% | 80,400 | 305億8090万 | -5.35% | 11.58 | 1.22 |
| 03/18 | 2,936 | 2,937 | 2,894 | 2,930 | +1.28% | 41,200 | 316億3913万 | -2.53% | 11.99 | 1.26 |
| 03/17 | 2,939 | 2,941 | 2,885 | 2,893 | -0.69% | 40,900 | 312億3960万 | -3.79% | 11.83 | 1.24 |
| 03/16 | 2,901 | 2,944 | 2,892 | 2,913 | +0.41% | 55,200 | 314億5556万 | -3.38% | 11.92 | 1.25 |
| 03/13 | 2,870 | 2,919 | 2,870 | 2,901 | +0.03% | 39,900 | 313億2598万 | -4.16% | 11.87 | 1.25 |
| 03/12 | 2,970 | 2,979 | 2,894 | 2,900 | -3.97% | 87,600 | 313億1518万 | -4.54% | 11.86 | 1.25 |
| 03/11 | 3,025 | 3,055 | 3,005 | 3,020 | +1% | 24,500 | 326億1098万 | -1.02% | 12.35 | 1.3 |
| 03/10 | 2,972 | 3,015 | 2,940 | 2,990 | +1.84% | 84,200 | 322億8703万 | -2.26% | 12.23 | 1.28 |
| 03/09 | 2,905 | 2,949 | 2,862 | 2,936 | -2.62% | 82,300 | 317億392万 | -4.36% | 12.01 | 1.26 |
| 03/06 | 2,949 | 3,040 | 2,947 | 3,015 | +1.69% | 50,000 | 325億5699万 | -2.17% | 12.33 | 1.29 |
| 03/05 | 2,950 | 3,005 | 2,950 | 2,965 | +4.04% | 71,400 | 320億1708万 | -4.14% | 12.13 | 1.27 |
| 03/04 | 2,950 | 2,974 | 2,816 | 2,850 | -5.16% | 184,100 | 307億7527万 | -8.3% | 11.66 | 1.22 |
| 03/03 | 3,085 | 3,100 | 2,997 | 3,005 | -0.33% | 129,600 | 324億4901万 | -3.96% | 12.29 | 1.29 |
| 03/02 | 3,075 | 3,075 | 3,010 | 3,015 | -3.21% | 61,300 | 325億5699万 | -4.19% | 12.33 | 1.29 |
| 02/27 | 3,105 | 3,150 | 3,065 | 3,115 | +1.3% | 71,400 | 336億3683万 | -1.52% | 12.74 | 1.34 |
| 02/26 | 2,978 | 3,100 | 2,978 | 3,075 | +3.71% | 83,800 | 332億489万 | -3.24% | 12.58 | 1.32 |
| 02/25 | 2,911 | 3,020 | 2,910 | 2,965 | +0.51% | 126,800 | 320億1708万 | -7.26% | 12.13 | 1.27 |
| 02/24 | 3,005 | 3,020 | 2,904 | 2,950 | -3.28% | 142,700 | 318億5510万 | -8.36% | 12.07 | 1.27 |
| 02/20 | 3,090 | 3,100 | 3,015 | 3,050 | -1.13% | 71,600 | 329億3494万 | -6.04% | 12.48 | 1.31 |
| 02/19 | 3,110 | 3,125 | 3,060 | 3,085 | -0.8% | 69,700 | 333億1288万 | -5.63% | 12.62 | 1.32 |
| 02/18 | 3,060 | 3,150 | 3,055 | 3,110 | +1.8% | 82,600 | 335億8284万 | -5.38% | 12.72 | 1.34 |
| 02/17 | 3,110 | 3,120 | 3,030 | 3,055 | -0.81% | 49,700 | 329億8893万 | -7.54% | 12.5 | 1.31 |
| 02/16 | 3,015 | 3,085 | 3,005 | 3,080 | +2.33% | 57,700 | 332億5889万 | -7.34% | 12.6 | 1.32 |
| 02/13 | 3,085 | 3,110 | 2,995 | 3,010 | -3.99% | 84,300 | 325億300万 | -10.01% | 12.31 | 1.29 |
| 02/12 | 3,215 | 3,220 | 3,115 | 3,135 | -1.26% | 102,000 | 338億5279万 | -6.92% | 12.82 | 1.35 |
| 02/10 | 3,025 | 3,235 | 3,020 | 3,175 | +6.76% | 229,900 | 342億8473万 | -6.23% | 12.99 | 1.36 |
| 02/09 | 3,135 | 3,160 | 2,910 | 2,974 | -3.6% | 329,300 | 321億1426万 | -12.58% | 12.17 | 1.28 |
| 02/06 | 3,160 | 3,165 | 3,070 | 3,085 | -4.19% | 102,700 | 333億1288万 | -10.01% | 12.62 | 1.32 |
| 02/05 | 3,130 | 3,240 | 3,130 | 3,220 | +1.9% | 79,800 | 347億7065万 | -6.69% | 13.17 | 1.38 |
| 02/04 | 3,230 | 3,230 | 3,125 | 3,160 | -2.17% | 84,600 | 341億2275万 | -8.85% | 12.93 | 1.36 |
| 02/03 | 3,295 | 3,295 | 3,215 | 3,230 | -0.15% | 69,200 | 348億7864万 | -7.4% | 13.21 | 1.39 |
| 02/02 | 3,250 | 3,340 | 3,220 | 3,235 | -0.31% | 61,700 | 349億3263万 | -7.65% | 13.23 | 1.39 |
| 01/30 | 3,235 | 3,260 | 3,195 | 3,245 | -0.15% | 53,100 | 350億4061万 | -7.76% | 13.27 | 1.39 |
| 01/29 | 3,270 | 3,285 | 3,215 | 3,250 | -0.91% | 83,400 | 350億9460万 | -7.96% | 13.29 | 1.4 |
| 01/28 | 3,335 | 3,340 | 3,280 | 3,280 | -2.24% | 61,200 | 354億1855万 | -7.45% | 13.42 | 1.41 |
| 01/27 | 3,360 | 3,380 | 3,325 | 3,355 | -0.15% | 45,200 | 362億2843万 | -5.57% | 13.72 | 1.44 |
| 01/26 | 3,395 | 3,410 | 3,340 | 3,360 | -3.03% | 93,700 | 362億8242万 | -5.62% | 13.74 | 1.44 |
| 01/23 | 3,430 | 3,475 | 3,425 | 3,465 | +1.32% | 46,100 | 374億1625万 | -2.86% | 14.17 | 1.49 |
| 01/22 | 3,475 | 3,475 | 3,415 | 3,420 | -1.44% | 70,600 | 369億3032万 | -4.34% | 13.99 | 1.47 |
| 01/21 | 3,415 | 3,480 | 3,375 | 3,470 | -2.25% | 152,200 | 374億7024万 | -3.18% | 14.19 | 1.49 |
| 01/20 | 3,505 | 3,720 | 3,455 | 3,550 | +0.57% | 518,700 | 383億3411万 | -1.2% | 14.52 | 1.52 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2021年 12月期 | 3,100 7/2 | 2,179 12/3 | 83,200 12/16 | - | 235億1184万 | +10.86% 12/22 | -11.31% 8/19 |
| 2022年 12月期 | 2,831 1/5 | 2,078 12/29 | 59,700 10/28 | 305億4705万 | 224億2203万 | +6.98% 7/22 | -12.96% 5/13 |
| 2023年 12月期 | 3,690 6/5 | 2,070 1/6 | 624,600 5/12 | 398億2607万 | 223億3571万 | +19.51% 6/2 | -17.75% 8/14 |
| 2024年 12月期 | 3,025 2/2 | 2,214 8/5 | 134,900 2/13 | 326億4874万 | 239億134万 | +7.69% 7/17 | -16.78% 8/5 |
| 2025年 12月期 | 5,090 8/25 | 2,160 4/7 | 8,501,000 8/25 | 549億6355万 | 233億1838万 | +66.67% 8/22 | -15.99% 4/7 |
| 最新 | 2,870 2026/6/17 | 29,800 | 309億9794万 | -1.41% 2,911 | |||
年間値上がり率
- 2022/12/30 vs 2021/12/30
- -20%（0.8倍）
- 2023/12/29 vs 2022/12/30
- 27%（1.27倍）
- 2024/12/30 vs 2023/12/29
- -9%（0.91倍）
- 2025/12/30 vs 2024/12/30
- 43%（1.43倍）
- 2026/06/17 vs 2025/12/30
- -20%（0.8倍）
- 過去安値
2,070円（2023/01/06） - 39%（1.39倍）
2,870円（6/17）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
