電算システム HD（4072）の株価チャート
株価
5/27
- 前日 (5/26)
- 2,909
- 始値
- 2,914
- 高値
- 3,025
- 安値
- 2,914
- 終値 +3.82%
- 3,020
- 出来高 +91.49%
- 90,000
乖離率
- 株価（5日）
移動平均値 - +3.07%
2,930 - 株価（25日）
移動平均値 - +4.5%
2,890 - 出来高（5日）
移動平均値 - +76.4%
51,020
2025/12/24～2026/05/27
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 | ||||||||||
| 05/27 | 2,914 | 3,025 | 2,914 | 3,020 | +3.82% | 90,000 | - | +4.5% | - | - |
| 05/26 | 2,908 | 2,933 | 2,880 | 2,909 | +0.07% | 47,000 | - | +0.62% | - | - |
| 05/25 | 2,992 | 2,992 | 2,878 | 2,907 | -1.79% | 43,800 | - | +0.38% | - | - |
| 05/22 | 2,857 | 2,961 | 2,857 | 2,960 | +3.71% | 32,100 | - | +2.1% | - | - |
| 05/21 | 2,820 | 2,881 | 2,820 | 2,854 | +2.37% | 42,200 | - | -1.52% | - | - |
| 05/20 | 2,853 | 2,855 | 2,761 | 2,788 | -2.28% | 52,900 | - | -3.86% | - | - |
| 05/19 | 2,820 | 2,875 | 2,819 | 2,853 | +2.33% | 48,200 | - | -1.93% | - | - |
| 05/18 | 2,830 | 2,843 | 2,770 | 2,788 | -1.1% | 36,600 | - | -4.42% | - | - |
| 05/15 | 2,839 | 2,869 | 2,797 | 2,819 | -0.46% | 60,400 | - | -3.59% | - | - |
| 05/14 | 2,833 | 2,852 | 2,793 | 2,832 | -0.91% | 59,000 | - | -3.34% | - | - |
| 05/13 | 2,867 | 2,938 | 2,830 | 2,858 | -0.14% | 61,100 | - | -2.59% | - | - |
| 05/12 | 2,910 | 2,920 | 2,855 | 2,862 | -1.92% | 36,800 | - | -2.55% | - | - |
| 05/11 | 2,928 | 2,930 | 2,899 | 2,918 | 0% | 23,300 | - | -0.75% | - | - |
| 05/08 | 2,864 | 2,923 | 2,858 | 2,918 | +2.24% | 31,000 | - | -0.61% | - | - |
| 05/07 | 2,855 | 2,863 | 2,843 | 2,854 | +0.74% | 33,000 | - | -2.69% | - | - |
| 05/01 | 2,834 | 2,847 | 2,795 | 2,833 | -0.04% | 33,400 | - | -3.48% | - | - |
| 04/30 | 2,893 | 2,893 | 2,817 | 2,834 | -1.77% | 55,200 | - | -3.47% | - | - |
| 04/28 | 2,847 | 2,886 | 2,847 | 2,885 | +1.33% | 40,800 | - | -1.87% | - | - |
| 04/27 | 2,841 | 2,879 | 2,831 | 2,847 | -0.66% | 38,300 | - | -3.06% | - | - |
| 04/24 | 2,844 | 2,877 | 2,840 | 2,866 | -0.07% | 34,300 | - | -2.28% | - | - |
| 04/23 | 2,945 | 2,952 | 2,858 | 2,868 | -3.04% | 88,500 | - | -2.15% | - | - |
| 04/22 | 2,998 | 3,005 | 2,947 | 2,958 | -1.33% | 36,500 | - | +0.82% | - | - |
| 04/21 | 3,030 | 3,030 | 2,985 | 2,998 | -0.23% | 36,800 | - | +2.29% | - | - |
| 04/20 | 3,045 | 3,045 | 3,000 | 3,005 | -0.5% | 23,900 | - | +2.63% | - | - |
| 04/17 | 3,025 | 3,080 | 3,020 | 3,020 | -0.98% | 28,100 | - | +3.32% | - | - |
| 04/16 | 3,015 | 3,070 | 3,015 | 3,050 | +0.83% | 44,400 | - | +4.49% | - | - |
| 04/15 | 3,030 | 3,055 | 3,000 | 3,025 | +1.51% | 34,800 | - | +3.7% | - | - |
| 04/14 | 2,940 | 3,015 | 2,940 | 2,980 | +1.78% | 57,800 | - | +2.19% | - | - |
| 04/13 | 2,942 | 2,960 | 2,911 | 2,928 | +0.1% | 50,100 | - | +0.48% | - | - |
| 04/10 | 3,000 | 3,020 | 2,925 | 2,925 | -2.4% | 64,600 | - | +0.24% | - | - |
| 04/09 | 3,055 | 3,055 | 2,990 | 2,997 | -1.9% | 35,800 | - | +2.67% | - | - |
| 04/08 | 3,050 | 3,070 | 3,020 | 3,055 | +2.69% | 50,800 | - | +4.84% | - | - |
| 04/07 | 2,999 | 3,040 | 2,965 | 2,975 | +0.57% | 30,400 | - | +2.16% | - | - |
| 04/06 | 2,948 | 2,976 | 2,947 | 2,958 | +0.61% | 20,600 | - | +1.54% | - | - |
| 04/03 | 2,914 | 2,961 | 2,914 | 2,940 | +0.89% | 29,800 | - | +0.72% | - | - |
| 04/02 | 2,979 | 3,000 | 2,883 | 2,914 | -1.05% | 43,200 | - | -0.38% | - | - |
| 04/01 | 2,900 | 2,946 | 2,900 | 2,945 | +4.06% | 36,600 | - | +0.61% | - | - |
| 03/31 | 2,844 | 2,897 | 2,819 | 2,830 | +0.11% | 45,400 | - | -3.31% | - | - |
| 03/30 | 2,776 | 2,853 | 2,750 | 2,827 | -2.82% | 60,300 | - | -3.71% | - | - |
| 03/27 | 2,853 | 2,912 | 2,843 | 2,909 | +1.75% | 47,000 | - | -1.26% | - | - |
| 03/26 | 2,945 | 2,945 | 2,827 | 2,859 | -2.39% | 44,100 | - | -3.22% | - | - |
| 03/25 | 2,858 | 2,942 | 2,854 | 2,929 | +3.79% | 71,300 | - | -1.11% | - | - |
| 03/24 | 2,813 | 2,823 | 2,777 | 2,822 | +3.37% | 67,100 | - | -4.92% | - | - |
| 03/23 | 2,785 | 2,804 | 2,729 | 2,730 | -3.6% | 106,700 | - | -8.27% | - | - |
| 03/19 | 2,880 | 2,898 | 2,820 | 2,832 | -3.34% | 80,400 | - | -5.35% | - | - |
| 03/18 | 2,936 | 2,937 | 2,894 | 2,930 | +1.28% | 41,200 | - | -2.53% | - | - |
| 03/17 | 2,939 | 2,941 | 2,885 | 2,893 | -0.69% | 40,900 | - | -3.79% | - | - |
| 03/16 | 2,901 | 2,944 | 2,892 | 2,913 | +0.41% | 55,200 | - | -3.38% | - | - |
| 03/13 | 2,870 | 2,919 | 2,870 | 2,901 | +0.03% | 39,900 | - | -4.16% | - | - |
| 03/12 | 2,970 | 2,979 | 2,894 | 2,900 | -3.97% | 87,600 | - | -4.54% | - | - |
| 03/11 | 3,025 | 3,055 | 3,005 | 3,020 | +1% | 24,500 | - | -1.02% | - | - |
| 03/10 | 2,972 | 3,015 | 2,940 | 2,990 | +1.84% | 84,200 | - | -2.26% | - | - |
| 03/09 | 2,905 | 2,949 | 2,862 | 2,936 | -2.62% | 82,300 | - | -4.36% | - | - |
| 03/06 | 2,949 | 3,040 | 2,947 | 3,015 | +1.69% | 50,000 | - | -2.17% | - | - |
| 03/05 | 2,950 | 3,005 | 2,950 | 2,965 | +4.04% | 71,400 | - | -4.14% | - | - |
| 03/04 | 2,950 | 2,974 | 2,816 | 2,850 | -5.16% | 184,100 | - | -8.3% | - | - |
| 03/03 | 3,085 | 3,100 | 2,997 | 3,005 | -0.33% | 129,600 | - | -3.96% | - | - |
| 03/02 | 3,075 | 3,075 | 3,010 | 3,015 | -3.21% | 61,300 | - | -4.19% | - | - |
| 02/27 | 3,105 | 3,150 | 3,065 | 3,115 | +1.3% | 71,400 | - | -1.52% | - | - |
| 02/26 | 2,978 | 3,100 | 2,978 | 3,075 | +3.71% | 83,800 | - | -3.24% | - | - |
| 02/25 | 2,911 | 3,020 | 2,910 | 2,965 | +0.51% | 126,800 | - | -7.26% | - | - |
| 02/24 | 3,005 | 3,020 | 2,904 | 2,950 | -3.28% | 142,700 | - | -8.36% | - | - |
| 02/20 | 3,090 | 3,100 | 3,015 | 3,050 | -1.13% | 71,600 | - | -6.04% | - | - |
| 02/19 | 3,110 | 3,125 | 3,060 | 3,085 | -0.8% | 69,700 | - | -5.63% | - | - |
| 02/18 | 3,060 | 3,150 | 3,055 | 3,110 | +1.8% | 82,600 | - | -5.38% | - | - |
| 02/17 | 3,110 | 3,120 | 3,030 | 3,055 | -0.81% | 49,700 | - | -7.54% | - | - |
| 02/16 | 3,015 | 3,085 | 3,005 | 3,080 | +2.33% | 57,700 | - | -7.34% | - | - |
| 02/13 | 3,085 | 3,110 | 2,995 | 3,010 | -3.99% | 84,300 | - | -10.01% | - | - |
| 02/12 | 3,215 | 3,220 | 3,115 | 3,135 | -1.26% | 102,000 | - | -6.92% | - | - |
| 02/10 | 3,025 | 3,235 | 3,020 | 3,175 | +6.76% | 229,900 | - | -6.23% | - | - |
| 02/09 | 3,135 | 3,160 | 2,910 | 2,974 | -3.6% | 329,300 | - | -12.58% | - | - |
| 02/06 | 3,160 | 3,165 | 3,070 | 3,085 | -4.19% | 102,700 | - | -10.01% | - | - |
| 02/05 | 3,130 | 3,240 | 3,130 | 3,220 | +1.9% | 79,800 | - | -6.69% | - | - |
| 02/04 | 3,230 | 3,230 | 3,125 | 3,160 | -2.17% | 84,600 | - | -8.85% | - | - |
| 02/03 | 3,295 | 3,295 | 3,215 | 3,230 | -0.15% | 69,200 | - | -7.4% | - | - |
| 02/02 | 3,250 | 3,340 | 3,220 | 3,235 | -0.31% | 61,700 | - | -7.65% | - | - |
| 01/30 | 3,235 | 3,260 | 3,195 | 3,245 | -0.15% | 53,100 | - | -7.76% | - | - |
| 01/29 | 3,270 | 3,285 | 3,215 | 3,250 | -0.91% | 83,400 | - | -7.96% | - | - |
| 01/28 | 3,335 | 3,340 | 3,280 | 3,280 | -2.24% | 61,200 | - | -7.45% | - | - |
| 01/27 | 3,360 | 3,380 | 3,325 | 3,355 | -0.15% | 45,200 | - | -5.57% | - | - |
| 01/26 | 3,395 | 3,410 | 3,340 | 3,360 | -3.03% | 93,700 | - | -5.62% | - | - |
| 01/23 | 3,430 | 3,475 | 3,425 | 3,465 | +1.32% | 46,100 | - | -2.86% | - | - |
| 01/22 | 3,475 | 3,475 | 3,415 | 3,420 | -1.44% | 70,600 | - | -4.34% | - | - |
| 01/21 | 3,415 | 3,480 | 3,375 | 3,470 | -2.25% | 152,200 | - | -3.18% | - | - |
| 01/20 | 3,505 | 3,720 | 3,455 | 3,550 | +0.57% | 518,700 | - | -1.2% | - | - |
| 01/19 | 3,595 | 3,595 | 3,515 | 3,530 | -2.49% | 69,600 | - | -1.86% | - | - |
| 01/16 | 3,660 | 3,685 | 3,575 | 3,620 | -0.28% | 73,200 | - | +0.42% | - | - |
| 01/15 | 3,505 | 3,650 | 3,500 | 3,630 | +2.98% | 62,300 | - | +0.47% | - | - |
| 01/14 | 3,520 | 3,570 | 3,515 | 3,525 | -0.42% | 41,500 | - | -2.52% | - | - |
| 01/13 | 3,625 | 3,625 | 3,490 | 3,540 | -0.7% | 70,000 | - | -2.34% | - | - |
| 01/09 | 3,590 | 3,635 | 3,565 | 3,565 | -0.7% | 38,500 | - | -1.9% | - | - |
| 01/08 | 3,605 | 3,645 | 3,570 | 3,590 | +0.14% | 41,000 | - | -1.51% | - | - |
| 01/07 | 3,555 | 3,615 | 3,540 | 3,585 | -0.28% | 58,800 | - | -1.89% | - | - |
| 01/06 | 3,600 | 3,640 | 3,595 | 3,595 | +0.42% | 43,700 | - | -1.94% | - | - |
| 01/05 | 3,615 | 3,635 | 3,565 | 3,580 | -0.83% | 39,100 | - | -2.61% | - | - |
| 2025 | ||||||||||
| 12/30 | 3,640 | 3,640 | 3,590 | 3,610 | -1.23% | 38,700 | - | -2.11% | - | - |
| 12/29 | 3,600 | 3,685 | 3,590 | 3,655 | +0.55% | 68,900 | - | -1.08% | - | - |
| 12/26 | 3,700 | 3,700 | 3,615 | 3,635 | -1.22% | 83,600 | - | -1.86% | - | - |
| 12/25 | 3,650 | 3,695 | 3,625 | 3,680 | +1.94% | 70,500 | - | -0.76% | - | - |
| 12/24 | 3,660 | 3,675 | 3,585 | 3,610 | 0% | 62,300 | - | -2.64% | - | - |
年初来
| 年度 | 株価 | 出来高 | 25日乖離 | ||
|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | プラス | マイナス | |
| 2021年 12月期 | 3,100 7/2 | 2,179 12/3 | 83,200 12/16 | +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 | +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 | +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 | +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 | +66.67% 8/22 | -15.99% 4/7 |
| 最新 | 3,020 2026/5/27 | 90,000 | +4.5% 2,890 | ||
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）
- 2026/05/27 vs 2025/12/30
- -16%（0.84倍）
- 過去安値
2,070円（2023/01/06） - 46%（1.46倍）
3,020円（5/27）
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。
