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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,365 | 4,435 | 4,330 | 4,375 | -20 | -0.5% | 7,300 |
| 2024/09/05 | 4,415 | 4,490 | 4,345 | 4,395 | -35 | -0.8% | 11,200 |
| 2024/09/04 | 4,240 | 4,500 | 4,225 | 4,430 | +165 | +3.9% | 24,600 |
| 2024/09/03 | 4,240 | 4,310 | 4,225 | 4,265 | +35 | +0.8% | 3,500 |
| 2024/09/02 | 4,300 | 4,310 | 4,185 | 4,230 | -70 | -1.6% | 6,600 |
| 2024/08/30 | 4,335 | 4,365 | 4,300 | 4,300 | -35 | -0.8% | 5,100 |
| 2024/08/29 | 4,365 | 4,365 | 4,295 | 4,335 | ±0 | ±0% | 3,000 |
| 2024/08/28 | 4,350 | 4,390 | 4,270 | 4,335 | -15 | -0.3% | 7,000 |
| 2024/08/27 | 4,260 | 4,390 | 4,215 | 4,350 | +55 | +1.3% | 9,600 |
| 2024/08/26 | 4,250 | 4,340 | 4,240 | 4,295 | +35 | +0.8% | 6,800 |
| 2024/08/23 | 4,290 | 4,290 | 4,230 | 4,260 | -30 | -0.7% | 2,900 |
| 2024/08/22 | 4,340 | 4,340 | 4,260 | 4,290 | -10 | -0.2% | 3,800 |
| 2024/08/21 | 4,250 | 4,355 | 4,210 | 4,300 | +60 | +1.4% | 8,700 |
| 2024/08/20 | 4,200 | 4,245 | 4,120 | 4,240 | +45 | +1.1% | 9,300 |
| 2024/08/19 | 4,310 | 4,355 | 4,195 | 4,195 | -115 | -2.7% | 6,100 |
| 2024/08/16 | 4,245 | 4,320 | 4,230 | 4,310 | +105 | +2.5% | 4,500 |
| 2024/08/15 | 4,270 | 4,270 | 4,200 | 4,205 | -50 | -1.2% | 5,500 |
| 2024/08/14 | 4,325 | 4,325 | 4,215 | 4,255 | -40 | -0.9% | 5,000 |
| 2024/08/13 | 4,205 | 4,300 | 4,205 | 4,295 | +90 | +2.1% | 5,000 |
| 2024/08/09 | 4,155 | 4,240 | 4,100 | 4,205 | +120 | +2.9% | 11,500 |
| 2024/08/08 | 4,150 | 4,225 | 4,060 | 4,085 | -55 | -1.3% | 10,400 |
| 2024/08/07 | 4,045 | 4,200 | 4,000 | 4,140 | +165 | +4.2% | 8,500 |
| 2024/08/06 | 3,825 | 4,085 | 3,800 | 3,975 | +80 | +2.1% | 14,300 |
| 2024/08/05 | 3,925 | 4,005 | 3,670 | 3,895 | -170 | -4.2% | 19,000 |
| 2024/08/02 | 4,055 | 4,255 | 4,055 | 4,065 | -200 | -4.7% | 12,800 |
| 2024/08/01 | 4,550 | 4,580 | 4,265 | 4,265 | -285 | -6.3% | 14,100 |
| 2024/07/31 | 4,400 | 4,550 | 4,390 | 4,550 | +125 | +2.8% | 6,900 |
| 2024/07/30 | 4,345 | 4,430 | 4,345 | 4,425 | +60 | +1.4% | 10,100 |
| 2024/07/29 | 4,280 | 4,395 | 4,280 | 4,365 | +90 | +2.1% | 8,700 |
| 2024/07/26 | 4,355 | 4,370 | 4,275 | 4,275 | -75 | -1.7% | 6,200 |
| 2024/07/25 | 4,290 | 4,390 | 4,290 | 4,350 | +45 | +1% | 8,300 |
| 2024/07/24 | 4,430 | 4,500 | 4,290 | 4,305 | -120 | -2.7% | 11,000 |
| 2024/07/23 | 4,395 | 4,500 | 4,395 | 4,425 | +30 | +0.7% | 7,500 |
| 2024/07/22 | 4,530 | 4,545 | 4,380 | 4,395 | -165 | -3.6% | 8,800 |
| 2024/07/19 | 4,625 | 4,655 | 4,490 | 4,560 | -50 | -1.1% | 10,100 |
| 2024/07/18 | 4,565 | 4,730 | 4,565 | 4,610 | +45 | +1% | 10,200 |
| 2024/07/17 | 4,455 | 4,600 | 4,455 | 4,565 | +110 | +2.5% | 12,100 |
| 2024/07/16 | 4,455 | 4,500 | 4,405 | 4,455 | +70 | +1.6% | 8,400 |
| 2024/07/12 | 4,380 | 4,440 | 4,360 | 4,385 | +10 | +0.2% | 6,700 |
| 2024/07/11 | 4,340 | 4,400 | 4,330 | 4,375 | +60 | +1.4% | 10,500 |
| 2024/07/10 | 4,345 | 4,390 | 4,255 | 4,315 | -45 | -1% | 11,900 |
| 2024/07/09 | 4,390 | 4,405 | 4,345 | 4,360 | +5 | +0.1% | 8,000 |
| 2024/07/08 | 4,405 | 4,435 | 4,350 | 4,355 | -10 | -0.2% | 12,000 |
| 2024/07/05 | 4,460 | 4,510 | 4,330 | 4,365 | -80 | -1.8% | 15,300 |
| 2024/07/04 | 4,310 | 4,525 | 4,245 | 4,445 | +110 | +2.5% | 22,900 |
| 2024/07/03 | 4,210 | 4,375 | 4,200 | 4,335 | +120 | +2.8% | 19,200 |
| 2024/07/02 | 4,055 | 4,265 | 4,055 | 4,215 | +175 | +4.3% | 35,400 |
| 2024/07/01 | 4,065 | 4,090 | 3,975 | 4,040 | +140 | +3.6% | 26,400 |
| 2024/06/28 | 3,920 | 3,950 | 3,880 | 3,900 | -90 | -2.3% | 21,800 |
| 2024/06/27 | 3,930 | 4,010 | 3,915 | 3,990 | +75 | +1.9% | 11,500 |
1～
50
件表示中 / 6009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 | 437,500円 | +0.6% | +11.6% | 2.51% | 17.61倍 | 2.06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 |
| サイボウズ | 161,600円 | +16.2% | +20.0% | 0.93% | 25.69倍 | 6.16倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
| プラスアルファ | 196,700円 | +23.5% | +30.5% | 0.81% | 25.61倍 | 8.02倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| グリー | 45,300円 | +3.6% | -8.7% | 3.64% | 17.22倍 | 0.82倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| ＪＢＣＣ ＨＤ | 451,000円 | +2.0% | +14.3% | 2.35% | 19.52倍 | 3.31倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
市場注目の銘柄
チャート関連のコラム
