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 |
|---|---|---|---|---|---|---|---|
| 2005/01/31 | 1,302 | 1,335 | 1,302 | 1,335 | +23 | +1.8% | 9,800 |
| 2005/01/28 | 1,305 | 1,313 | 1,301 | 1,312 | -2 | -0.2% | 6,500 |
| 2005/01/27 | 1,320 | 1,320 | 1,308 | 1,314 | -6 | -0.5% | 2,800 |
| 2005/01/26 | 1,315 | 1,320 | 1,314 | 1,320 | -4 | -0.3% | 3,200 |
| 2005/01/25 | 1,325 | 1,325 | 1,310 | 1,324 | +11 | +0.8% | 4,900 |
| 2005/01/24 | 1,302 | 1,320 | 1,302 | 1,313 | +3 | +0.2% | 3,900 |
| 2005/01/21 | 1,312 | 1,322 | 1,310 | 1,310 | -5 | -0.4% | 3,800 |
| 2005/01/20 | 1,311 | 1,318 | 1,309 | 1,315 | +3 | +0.2% | 4,100 |
| 2005/01/19 | 1,322 | 1,322 | 1,309 | 1,312 | -10 | -0.8% | 5,200 |
| 2005/01/18 | 1,330 | 1,333 | 1,321 | 1,322 | -9 | -0.7% | 7,800 |
| 2005/01/17 | 1,324 | 1,333 | 1,320 | 1,331 | +8 | +0.6% | 4,200 |
| 2005/01/14 | 1,330 | 1,330 | 1,314 | 1,323 | -14 | -1% | 14,500 |
| 2005/01/13 | 1,336 | 1,339 | 1,331 | 1,337 | +2 | +0.1% | 5,300 |
| 2005/01/12 | 1,343 | 1,343 | 1,330 | 1,335 | -8 | -0.6% | 8,200 |
| 2005/01/11 | 1,340 | 1,345 | 1,336 | 1,343 | +10 | +0.8% | 12,000 |
| 2005/01/07 | 1,329 | 1,333 | 1,305 | 1,333 | +5 | +0.4% | 11,600 |
| 2005/01/06 | 1,325 | 1,341 | 1,325 | 1,328 | ±0 | ±0% | 5,000 |
| 2005/01/05 | 1,346 | 1,346 | 1,326 | 1,328 | -22 | -1.6% | 8,800 |
| 2005/01/04 | 1,355 | 1,355 | 1,350 | 1,350 | -2 | -0.1% | 4,000 |
| 2004/12/30 | 1,367 | 1,367 | 1,351 | 1,352 | -6 | -0.4% | 2,700 |
| 2004/12/29 | 1,366 | 1,367 | 1,348 | 1,358 | -5 | -0.4% | 5,400 |
| 2004/12/28 | 1,353 | 1,363 | 1,348 | 1,363 | +13 | +1% | 8,600 |
| 2004/12/27 | 1,341 | 1,361 | 1,341 | 1,350 | -61 | -4.3% | 10,200 |
| 2004/12/24 | 1,400 | 1,418 | 1,398 | 1,411 | +13 | +0.9% | 19,300 |
| 2004/12/22 | 1,375 | 1,398 | 1,370 | 1,398 | +22 | +1.6% | 15,900 |
| 2004/12/21 | 1,381 | 1,384 | 1,372 | 1,376 | -4 | -0.3% | 5,300 |
| 2004/12/20 | 1,387 | 1,387 | 1,350 | 1,380 | -7 | -0.5% | 9,900 |
| 2004/12/17 | 1,387 | 1,387 | 1,374 | 1,387 | +13 | +0.9% | 22,900 |
| 2004/12/16 | 1,384 | 1,388 | 1,362 | 1,374 | -6 | -0.4% | 13,200 |
| 2004/12/15 | 1,368 | 1,388 | 1,360 | 1,380 | +22 | +1.6% | 14,100 |
| 2004/12/14 | 1,331 | 1,359 | 1,331 | 1,358 | +16 | +1.2% | 9,700 |
| 2004/12/13 | 1,360 | 1,361 | 1,321 | 1,342 | -27 | -2% | 9,000 |
| 2004/12/10 | 1,376 | 1,377 | 1,360 | 1,369 | +5 | +0.4% | 22,700 |
| 2004/12/09 | 1,317 | 1,364 | 1,317 | 1,364 | +54 | +4.1% | 24,900 |
| 2004/12/08 | 1,318 | 1,320 | 1,283 | 1,310 | -12 | -0.9% | 20,000 |
| 2004/12/07 | 1,333 | 1,335 | 1,320 | 1,322 | -29 | -2.1% | 25,700 |
| 2004/12/06 | 1,361 | 1,378 | 1,344 | 1,351 | -30 | -2.2% | 21,000 |
| 2004/12/03 | 1,381 | 1,394 | 1,380 | 1,381 | -3 | -0.2% | 16,400 |
| 2004/12/02 | 1,385 | 1,400 | 1,381 | 1,384 | -18 | -1.3% | 37,800 |
| 2004/12/01 | 1,408 | 1,425 | 1,381 | 1,402 | -10 | -0.7% | 187,500 |
| 2004/11/30 | 1,403 | 1,415 | 1,390 | 1,412 | +2 | +0.1% | 214,000 |
| 2004/11/29 | 1,447 | 1,447 | 1,402 | 1,410 | -37 | -2.6% | 76,200 |
| 2004/11/26 | 1,443 | 1,454 | 1,442 | 1,447 | +7 | +0.5% | 32,200 |
| 2004/11/25 | 1,449 | 1,451 | 1,425 | 1,440 | -13 | -0.9% | 28,300 |
| 2004/11/24 | 1,460 | 1,460 | 1,440 | 1,453 | -7 | -0.5% | 54,500 |
| 2004/11/22 | 1,416 | 1,478 | 1,416 | 1,460 | +51 | +3.6% | 307,400 |
| 2004/11/19 | 1,395 | 1,410 | 1,393 | 1,409 | +19 | +1.4% | 46,800 |
| 2004/11/18 | 1,399 | 1,399 | 1,380 | 1,390 | -7 | -0.5% | 28,700 |
| 2004/11/17 | 1,399 | 1,400 | 1,385 | 1,397 | ±0 | ±0% | 26,500 |
| 2004/11/16 | 1,396 | 1,407 | 1,396 | 1,397 | -5 | -0.4% | 25,000 |
4951～
5000
件表示中 / 6157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 | 422,000円 | +6.8% | +7.2% | 2.96% | 15.72倍 | 1.88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 |
| ＷＮＩウェザー | 367,000円 | +5.7% | +25.7% | 1.91% | 28.04倍 | 4.02倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| ＪＢＣＣ ＨＤ | 120,000円 | +2.0% | +29.7% | 2.58% | 18.18倍 | 3.26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 |
| 三菱総研 | 488,500円 | +11.0% | +16.6% | 3.28% | 13.73倍 | 1.14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 |
| 東北新社 | 55,800円 | -12.8% | +22.2% | 4.66% | 10.21倍 | 0.96倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
市場注目の銘柄
チャート関連のコラム
