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 |
|---|---|---|---|---|---|---|---|
| 2022/11/22 | 5,880 | 5,940 | 5,880 | 5,920 | +60 | +1% | 5,700 |
| 2022/11/21 | 5,860 | 5,890 | 5,830 | 5,860 | +10 | +0.2% | 1,000 |
| 2022/11/18 | 5,800 | 5,860 | 5,720 | 5,850 | +90 | +1.6% | 4,100 |
| 2022/11/17 | 5,730 | 5,760 | 5,730 | 5,760 | +10 | +0.2% | 1,600 |
| 2022/11/16 | 5,750 | 5,760 | 5,710 | 5,750 | ±0 | ±0% | 3,900 |
| 2022/11/15 | 5,750 | 5,770 | 5,710 | 5,750 | ±0 | ±0% | 4,500 |
| 2022/11/14 | 5,860 | 5,860 | 5,750 | 5,750 | -110 | -1.9% | 6,000 |
| 2022/11/11 | 5,830 | 5,870 | 5,820 | 5,860 | +40 | +0.7% | 3,200 |
| 2022/11/10 | 5,880 | 5,890 | 5,820 | 5,820 | -50 | -0.9% | 8,000 |
| 2022/11/09 | 5,840 | 5,900 | 5,840 | 5,870 | +30 | +0.5% | 3,900 |
| 2022/11/08 | 5,810 | 5,850 | 5,770 | 5,840 | +90 | +1.6% | 5,500 |
| 2022/11/07 | 5,800 | 5,830 | 5,710 | 5,750 | -30 | -0.5% | 6,900 |
| 2022/11/04 | 5,880 | 5,890 | 5,740 | 5,780 | -160 | -2.7% | 10,400 |
| 2022/11/02 | 5,960 | 5,960 | 5,910 | 5,940 | -20 | -0.3% | 4,200 |
| 2022/11/01 | 5,950 | 5,960 | 5,910 | 5,960 | +20 | +0.3% | 4,100 |
| 2022/10/31 | 6,110 | 6,110 | 5,930 | 5,940 | -170 | -2.8% | 8,700 |
| 2022/10/28 | 5,980 | 6,200 | 5,980 | 6,110 | +30 | +0.5% | 16,700 |
| 2022/10/27 | 6,060 | 6,080 | 6,020 | 6,080 | +50 | +0.8% | 1,300 |
| 2022/10/26 | 5,950 | 6,030 | 5,950 | 6,030 | +30 | +0.5% | 2,800 |
| 2022/10/25 | 6,050 | 6,050 | 5,960 | 6,000 | -50 | -0.8% | 5,700 |
| 2022/10/24 | 6,030 | 6,050 | 5,980 | 6,050 | +20 | +0.3% | 900 |
| 2022/10/21 | 6,080 | 6,080 | 6,030 | 6,030 | -50 | -0.8% | 1,200 |
| 2022/10/20 | 5,920 | 6,080 | 5,920 | 6,080 | +160 | +2.7% | 3,500 |
| 2022/10/19 | 5,900 | 5,920 | 5,880 | 5,920 | +50 | +0.9% | 2,400 |
| 2022/10/18 | 5,880 | 5,920 | 5,870 | 5,870 | -20 | -0.3% | 2,700 |
| 2022/10/17 | 5,910 | 5,940 | 5,860 | 5,890 | -20 | -0.3% | 4,000 |
| 2022/10/14 | 5,910 | 5,950 | 5,890 | 5,910 | +10 | +0.2% | 8,500 |
| 2022/10/13 | 5,910 | 5,930 | 5,850 | 5,900 | +50 | +0.9% | 4,000 |
| 2022/10/12 | 5,880 | 5,880 | 5,820 | 5,850 | -30 | -0.5% | 4,700 |
| 2022/10/11 | 5,900 | 5,900 | 5,760 | 5,880 | -30 | -0.5% | 5,700 |
| 2022/10/07 | 6,010 | 6,040 | 5,910 | 5,910 | -180 | -3% | 8,900 |
| 2022/10/06 | 6,150 | 6,150 | 6,060 | 6,090 | -60 | -1% | 7,100 |
| 2022/10/05 | 6,180 | 6,290 | 6,110 | 6,150 | -50 | -0.8% | 5,700 |
| 2022/10/04 | 6,200 | 6,290 | 6,180 | 6,200 | +100 | +1.6% | 7,700 |
| 2022/10/03 | 6,180 | 6,180 | 6,070 | 6,100 | +20 | +0.3% | 3,100 |
| 2022/09/30 | 6,210 | 6,250 | 6,080 | 6,080 | -130 | -2.1% | 6,800 |
| 2022/09/29 | 6,170 | 6,280 | 6,130 | 6,210 | +180 | +3% | 11,700 |
| 2022/09/28 | 5,990 | 6,030 | 5,880 | 6,030 | +30 | +0.5% | 8,700 |
| 2022/09/27 | 5,960 | 6,050 | 5,950 | 6,000 | +20 | +0.3% | 3,800 |
| 2022/09/26 | 6,000 | 6,080 | 5,970 | 5,980 | -110 | -1.8% | 2,900 |
| 2022/09/22 | 6,070 | 6,130 | 6,070 | 6,090 | +20 | +0.3% | 4,100 |
| 2022/09/21 | 6,100 | 6,110 | 6,010 | 6,070 | -30 | -0.5% | 4,000 |
| 2022/09/20 | 6,020 | 6,100 | 6,020 | 6,100 | +100 | +1.7% | 2,200 |
| 2022/09/16 | 6,120 | 6,120 | 6,000 | 6,000 | -100 | -1.6% | 4,000 |
| 2022/09/15 | 6,080 | 6,110 | 6,000 | 6,100 | +20 | +0.3% | 2,500 |
| 2022/09/14 | 6,080 | 6,100 | 6,080 | 6,080 | -60 | -1% | 3,500 |
| 2022/09/13 | 6,220 | 6,220 | 6,130 | 6,140 | -50 | -0.8% | 3,100 |
| 2022/09/12 | 6,230 | 6,230 | 6,120 | 6,190 | +60 | +1% | 4,900 |
| 2022/09/09 | 5,970 | 6,140 | 5,970 | 6,130 | +100 | +1.7% | 7,000 |
| 2022/09/08 | 6,070 | 6,130 | 5,980 | 6,030 | +60 | +1% | 7,400 |
451～
500
件表示中 / 6018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 | 486,500円 | +0.6% | +11.6% | 2.26% | 19.58倍 | 2.29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 |
| ＪＴＯＷＥＲ | 359,500円 | +36.3% | - | 0.00% | - | 3.00倍 |
|
携帯キャリアの屋内通信設備共用化事業が主力。屋外共用電波タワーも。米投資会社がＴＯＢ |
| プラスアルファ | 217,900円 | +23.5% | +30.5% | 0.73% | 28.37倍 | 8.88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 | 45,800円 | +3.6% | -8.7% | 3.60% | 17.41倍 | 0.83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 |
| アバントＧ | 215,000円 | +17.9% | +18.9% | 1.16% | 23.34倍 | 5.88倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
市場注目の銘柄
チャート関連のコラム
