東計電算の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,850 | 3,850 | 3,820 | 3,835 | -15 | -0.4% | 7,100 |
| 2025/07/03 | 3,875 | 3,895 | 3,850 | 3,850 | -20 | -0.5% | 6,000 |
| 2025/07/02 | 3,890 | 3,925 | 3,870 | 3,870 | -20 | -0.5% | 7,200 |
| 2025/07/01 | 3,940 | 3,940 | 3,885 | 3,890 | -50 | -1.3% | 11,100 |
| 2025/06/30 | 3,945 | 3,950 | 3,925 | 3,940 | -5 | -0.1% | 9,000 |
| 2025/06/27 | 3,905 | 3,945 | 3,905 | 3,945 | -5 | -0.1% | 13,200 |
| 2025/06/26 | 3,910 | 3,970 | 3,910 | 3,950 | +40 | +1% | 14,200 |
| 2025/06/25 | 3,945 | 3,945 | 3,890 | 3,910 | -65 | -1.6% | 20,600 |
| 2025/06/24 | 3,960 | 4,000 | 3,950 | 3,975 | +25 | +0.6% | 9,200 |
| 2025/06/23 | 3,880 | 3,970 | 3,880 | 3,950 | +30 | +0.8% | 10,700 |
| 2025/06/20 | 3,960 | 3,995 | 3,920 | 3,920 | -50 | -1.3% | 13,400 |
| 2025/06/19 | 3,995 | 4,015 | 3,970 | 3,970 | -50 | -1.2% | 11,800 |
| 2025/06/18 | 3,950 | 4,025 | 3,950 | 4,020 | +55 | +1.4% | 20,600 |
| 2025/06/17 | 4,000 | 4,000 | 3,965 | 3,965 | -35 | -0.9% | 10,700 |
| 2025/06/16 | 3,935 | 4,000 | 3,925 | 4,000 | +85 | +2.2% | 19,700 |
| 2025/06/13 | 3,910 | 3,935 | 3,830 | 3,915 | +5 | +0.1% | 35,100 |
| 2025/06/12 | 3,875 | 3,920 | 3,875 | 3,910 | +35 | +0.9% | 8,300 |
| 2025/06/11 | 3,880 | 3,890 | 3,855 | 3,875 | -5 | -0.1% | 10,200 |
| 2025/06/10 | 3,800 | 3,915 | 3,800 | 3,880 | +85 | +2.2% | 33,700 |
| 2025/06/09 | 3,780 | 3,815 | 3,780 | 3,795 | +15 | +0.4% | 8,900 |
| 2025/06/06 | 3,790 | 3,795 | 3,755 | 3,780 | -10 | -0.3% | 11,100 |
| 2025/06/05 | 3,755 | 3,805 | 3,755 | 3,790 | +35 | +0.9% | 14,900 |
| 2025/06/04 | 3,795 | 3,805 | 3,750 | 3,755 | -40 | -1.1% | 19,800 |
| 2025/06/03 | 3,855 | 3,855 | 3,785 | 3,795 | -35 | -0.9% | 16,000 |
| 2025/06/02 | 3,910 | 3,950 | 3,820 | 3,830 | -105 | -2.7% | 26,500 |
| 2025/05/30 | 3,900 | 3,980 | 3,900 | 3,935 | +20 | +0.5% | 29,500 |
| 2025/05/29 | 3,910 | 3,925 | 3,885 | 3,915 | +10 | +0.3% | 30,700 |
| 2025/05/28 | 3,910 | 3,930 | 3,870 | 3,905 | +5 | +0.1% | 39,200 |
| 2025/05/27 | 3,835 | 3,915 | 3,825 | 3,900 | +70 | +1.8% | 35,800 |
| 2025/05/26 | 3,725 | 3,835 | 3,725 | 3,830 | +110 | +3% | 43,700 |
| 2025/05/23 | 3,715 | 3,760 | 3,695 | 3,720 | +30 | +0.8% | 44,500 |
| 2025/05/22 | 3,725 | 3,745 | 3,670 | 3,690 | -55 | -1.5% | 56,500 |
| 2025/05/21 | 3,805 | 3,830 | 3,740 | 3,745 | -60 | -1.6% | 32,600 |
| 2025/05/20 | 3,795 | 3,830 | 3,785 | 3,805 | -10 | -0.3% | 34,500 |
| 2025/05/19 | 3,790 | 3,830 | 3,780 | 3,815 | +15 | +0.4% | 27,400 |
| 2025/05/16 | 3,800 | 3,820 | 3,745 | 3,800 | -40 | -1% | 74,100 |
| 2025/05/15 | 3,740 | 3,845 | 3,740 | 3,840 | +100 | +2.7% | 335,200 |
| 2025/05/14 | 3,865 | 3,885 | 3,740 | 3,740 | -125 | -3.2% | 139,000 |
| 2025/05/13 | 3,880 | 3,910 | 3,820 | 3,865 | -10 | -0.3% | 38,800 |
| 2025/05/12 | 3,790 | 3,905 | 3,780 | 3,875 | +85 | +2.2% | 32,200 |
| 2025/05/09 | 3,865 | 3,875 | 3,790 | 3,790 | -95 | -2.4% | 49,500 |
| 2025/05/08 | 4,015 | 4,015 | 3,875 | 3,885 | -380 | -8.9% | 81,600 |
| 2025/05/07 | 4,250 | 4,395 | 4,250 | 4,265 | +15 | +0.4% | 12,100 |
| 2025/05/02 | 4,290 | 4,295 | 4,205 | 4,250 | -40 | -0.9% | 5,700 |
| 2025/05/01 | 4,360 | 4,360 | 4,290 | 4,290 | -80 | -1.8% | 5,500 |
| 2025/04/30 | 4,295 | 4,380 | 4,270 | 4,370 | +25 | +0.6% | 5,000 |
| 2025/04/28 | 4,260 | 4,350 | 4,260 | 4,345 | +95 | +2.2% | 7,700 |
| 2025/04/25 | 4,220 | 4,255 | 4,150 | 4,250 | +35 | +0.8% | 3,500 |
| 2025/04/24 | 4,375 | 4,375 | 4,195 | 4,215 | -105 | -2.4% | 9,100 |
| 2025/04/23 | 4,360 | 4,390 | 4,290 | 4,320 | +30 | +0.7% | 8,100 |
1～
50
件表示中 / 6209件
類似銘柄と比較する
現在ご覧いただいている「東計電算」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 東計電算 | 383,500円 | +6.8% | +7.2% | 3.26% | 14.29倍 | 1.71倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| シーイーシー | 214,700円 | +7.6% | +0.2% | 3.03% | 13.68倍 | 1.66倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| 三菱総研 | 454,500円 | +5.8% | -7.9% | 3.52% | 17.46倍 | 1.00倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| インテージＨＤ | 176,800円 | +7.5% | +27.0% | 2.55% | 18.00倍 | 2.09倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| ソフトウェアサー | 1,293,000円 | +8.3% | +13.3% | 1.16% | 11.75倍 | 1.75倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
市場注目の銘柄
チャート関連のコラム
