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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 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 |
| 2025/04/22 | 4,250 | 4,375 | 4,245 | 4,290 | +40 | +0.9% | 6,600 |
| 2025/04/21 | 4,220 | 4,250 | 4,205 | 4,250 | +30 | +0.7% | 6,800 |
| 2025/04/18 | 4,030 | 4,230 | 4,030 | 4,220 | +175 | +4.3% | 7,600 |
| 2025/04/17 | 3,995 | 4,045 | 3,975 | 4,045 | +85 | +2.1% | 2,200 |
| 2025/04/16 | 4,005 | 4,030 | 3,960 | 3,960 | -55 | -1.4% | 2,700 |
| 2025/04/15 | 4,075 | 4,075 | 4,015 | 4,015 | -55 | -1.4% | 7,100 |
| 2025/04/14 | 4,025 | 4,135 | 4,025 | 4,070 | +70 | +1.8% | 7,400 |
| 2025/04/11 | 3,975 | 4,000 | 3,855 | 4,000 | +50 | +1.3% | 6,600 |
| 2025/04/10 | 4,045 | 4,145 | 3,950 | 3,950 | +45 | +1.2% | 7,800 |
| 2025/04/09 | 3,860 | 4,000 | 3,805 | 3,905 | -40 | -1% | 11,400 |
| 2025/04/08 | 3,930 | 4,000 | 3,830 | 3,945 | +295 | +8.1% | 13,700 |
| 2025/04/07 | 3,685 | 3,720 | 3,560 | 3,650 | -105 | -2.8% | 11,300 |
| 2025/04/04 | 3,905 | 3,905 | 3,600 | 3,755 | -190 | -4.8% | 15,300 |
| 2025/04/03 | 4,020 | 4,035 | 3,885 | 3,945 | -145 | -3.5% | 13,400 |
| 2025/04/02 | 4,125 | 4,125 | 4,090 | 4,090 | -20 | -0.5% | 4,500 |
| 2025/04/01 | 4,180 | 4,195 | 4,105 | 4,110 | -40 | -1% | 5,200 |
| 2025/03/31 | 4,235 | 4,240 | 4,150 | 4,150 | -165 | -3.8% | 9,500 |
| 2025/03/28 | 4,260 | 4,315 | 4,235 | 4,315 | +25 | +0.6% | 9,800 |
| 2025/03/27 | 4,260 | 4,290 | 4,220 | 4,290 | +40 | +0.9% | 12,000 |
| 2025/03/26 | 4,150 | 4,270 | 4,140 | 4,250 | +105 | +2.5% | 12,400 |
| 2025/03/25 | 4,125 | 4,145 | 4,090 | 4,145 | +30 | +0.7% | 6,700 |
| 2025/03/24 | 4,185 | 4,185 | 4,115 | 4,115 | -70 | -1.7% | 4,100 |
| 2025/03/21 | 4,240 | 4,240 | 4,160 | 4,185 | -55 | -1.3% | 8,000 |
| 2025/03/19 | 4,205 | 4,240 | 4,200 | 4,240 | +5 | +0.1% | 3,300 |
| 2025/03/18 | 4,260 | 4,265 | 4,210 | 4,235 | ±0 | ±0% | 6,400 |
| 2025/03/17 | 4,295 | 4,310 | 4,175 | 4,235 | -60 | -1.4% | 7,100 |
| 2025/03/14 | 4,395 | 4,395 | 4,260 | 4,295 | -100 | -2.3% | 8,900 |
| 2025/03/13 | 4,450 | 4,450 | 4,350 | 4,395 | -45 | -1% | 4,100 |
| 2025/03/12 | 4,420 | 4,475 | 4,405 | 4,440 | +35 | +0.8% | 6,400 |
| 2025/03/11 | 4,465 | 4,465 | 4,380 | 4,405 | -60 | -1.3% | 4,400 |
| 2025/03/10 | 4,450 | 4,465 | 4,420 | 4,465 | +90 | +2.1% | 1,800 |
| 2025/03/07 | 4,410 | 4,475 | 4,305 | 4,375 | -115 | -2.6% | 5,900 |
| 2025/03/06 | 4,460 | 4,490 | 4,405 | 4,490 | +80 | +1.8% | 3,800 |
| 2025/03/05 | 4,440 | 4,510 | 4,375 | 4,410 | +40 | +0.9% | 14,200 |
| 2025/03/04 | 4,315 | 4,395 | 4,315 | 4,370 | -15 | -0.3% | 5,500 |
1～
50
件表示中 / 6174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 | 380,000円 | +6.8% | +7.2% | 3.29% | 14.16倍 | 1.69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 |
| 三菱総研 | 446,000円 | +5.8% | -7.9% | 3.59% | 17.13倍 | 0.98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 |
| ＱＰＳ研究 | 164,200円 | +72.4% | - | 0.00% | - | 10.38倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| Ｆｉｎａｔｅｘｔ | 136,300円 | +42.8% | +95.1% | 0.00% | 57.78倍 | 7.82倍 |
|
証券や保険の基幹システムをクラウド化し事業会社や金融機関に提供。ビッグデータ解析も |
| ゼンリン | 121,800円 | +1.8% | +11.8% | 3.45% | 21.67倍 | 1.30倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
市場注目の銘柄
チャート関連のコラム
