(株)電算システムホールディングスの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 5,090（2025年8月25日）
- 年初来安値
- 2,160（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/6 | 3,160 | 3,165 | 3,070 | 3,085 | 102,700 | 3,085 | 13.02 | 1.4 |
| 2026/2/5 | 3,130 | 3,240 | 3,130 | 3,220 | 79,800 | 3,220 | 13.59 | 1.46 |
| 2026/2/4 | 3,230 | 3,230 | 3,125 | 3,160 | 84,600 | 3,160 | 13.34 | 1.43 |
| 2026/2/3 | 3,295 | 3,295 | 3,215 | 3,230 | 69,200 | 3,230 | 13.64 | 1.46 |
| 2026/2/2 | 3,250 | 3,340 | 3,220 | 3,235 | 61,700 | 3,235 | 13.66 | 1.46 |
| 2026/1/30 | 3,235 | 3,260 | 3,195 | 3,245 | 53,100 | 3,245 | 13.7 | 1.47 |
| 2026/1/29 | 3,270 | 3,285 | 3,215 | 3,250 | 83,400 | 3,250 | 13.72 | 1.47 |
| 2026/1/28 | 3,335 | 3,340 | 3,280 | 3,280 | 61,200 | 3,280 | 13.85 | 1.48 |
| 2026/1/27 | 3,360 | 3,380 | 3,325 | 3,355 | 45,200 | 3,355 | 14.16 | 1.52 |
| 2026/1/26 | 3,395 | 3,410 | 3,340 | 3,360 | 93,700 | 3,360 | 14.19 | 1.52 |
| 2026/1/23 | 3,430 | 3,475 | 3,425 | 3,465 | 46,100 | 3,465 | ||
| 2026/1/22 | 3,475 | 3,475 | 3,415 | 3,420 | 70,600 | 3,420 | ||
| 2026/1/21 | 3,415 | 3,480 | 3,375 | 3,470 | 152,200 | 3,470 | ||
| 2026/1/20 | 3,505 | 3,720 | 3,455 | 3,550 | 518,700 | 3,550 | ||
| 2026/1/19 | 3,595 | 3,595 | 3,515 | 3,530 | 69,600 | 3,530 | ||
| 2026/1/16 | 3,660 | 3,685 | 3,575 | 3,620 | 73,200 | 3,620 | ||
| 2026/1/15 | 3,505 | 3,650 | 3,500 | 3,630 | 62,300 | 3,630 | ||
| 2026/1/14 | 3,520 | 3,570 | 3,515 | 3,525 | 41,500 | 3,525 | ||
| 2026/1/13 | 3,625 | 3,625 | 3,490 | 3,540 | 70,000 | 3,540 | ||
| 2026/1/9 | 3,590 | 3,635 | 3,565 | 3,565 | 38,500 | 3,565 |
1〜20/244件
