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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,195.5 | 1,204.5 | 1,195.5 | 1,203.6 | -2.8 | -0.2% | 8,580 |
| 2004/06/23 | 1,210.9 | 1,215.5 | 1,181.8 | 1,206.4 | -10 | -0.8% | 7,810 |
| 2004/06/22 | 1,217.3 | 1,217.3 | 1,210 | 1,216.4 | -1.8 | -0.1% | 6,710 |
| 2004/06/21 | 1,218.2 | 1,222.7 | 1,210.9 | 1,218.2 | -6.3 | -0.5% | 10,560 |
| 2004/06/18 | 1,218.2 | 1,225.5 | 1,209.1 | 1,224.5 | -2.8 | -0.2% | 8,580 |
| 2004/06/17 | 1,209.1 | 1,227.3 | 1,196.4 | 1,227.3 | +16.4 | +1.4% | 8,140 |
| 2004/06/16 | 1,200 | 1,250 | 1,192.7 | 1,210.9 | +27.3 | +2.3% | 15,180 |
| 2004/06/15 | 1,180.9 | 1,189.1 | 1,178.2 | 1,183.6 | -7.3 | -0.6% | 6,930 |
| 2004/06/14 | 1,177.3 | 1,190.9 | 1,177.3 | 1,190.9 | +17.3 | +1.5% | 5,830 |
| 2004/06/11 | 1,181.8 | 1,181.8 | 1,172.7 | 1,173.6 | -0.9 | -0.1% | 1,430 |
| 2004/06/10 | 1,180.9 | 1,180.9 | 1,174.5 | 1,174.5 | -6.4 | -0.5% | 1,100 |
| 2004/06/09 | 1,172.7 | 1,180.9 | 1,166.4 | 1,180.9 | +8.2 | +0.7% | 7,040 |
| 2004/06/08 | 1,172.7 | 1,176.4 | 1,168.2 | 1,172.7 | +3.6 | +0.3% | 2,860 |
| 2004/06/07 | 1,150 | 1,169.1 | 1,150 | 1,169.1 | -6.4 | -0.5% | 3,300 |
| 2004/06/04 | 1,145.5 | 1,176.4 | 1,145.5 | 1,175.5 | -6.3 | -0.5% | 4,290 |
| 2004/06/03 | 1,168.2 | 1,181.8 | 1,168.2 | 1,181.8 | +9.1 | +0.8% | 2,530 |
| 2004/06/02 | 1,180.9 | 1,190 | 1,172.7 | 1,172.7 | -9.1 | -0.8% | 3,080 |
| 2004/06/01 | 1,172.7 | 1,181.8 | 1,145.5 | 1,181.8 | +9.1 | +0.8% | 7,260 |
| 2004/05/31 | 1,171.8 | 1,199.1 | 1,164.5 | 1,172.7 | +10 | +0.9% | 8,910 |
| 2004/05/28 | 1,200 | 1,200 | 1,145.5 | 1,162.7 | +3.6 | +0.3% | 6,930 |
| 2004/05/27 | 1,143.6 | 1,172.7 | 1,140.9 | 1,159.1 | +22.7 | +2% | 6,160 |
| 2004/05/26 | 1,128.2 | 1,136.4 | 1,128.2 | 1,136.4 | +9.1 | +0.8% | 3,740 |
| 2004/05/25 | 1,138.2 | 1,139.1 | 1,127.3 | 1,127.3 | -22.7 | -2% | 3,520 |
| 2004/05/24 | 1,139.1 | 1,151.8 | 1,137.3 | 1,150 | +13.6 | +1.2% | 4,950 |
| 2004/05/21 | 1,090.9 | 1,140.9 | 1,079.1 | 1,136.4 | +63.7 | +5.9% | 15,510 |
| 2004/05/20 | 1,118.2 | 1,136.4 | 1,054.5 | 1,072.7 | -100 | -8.5% | 33,440 |
| 2004/05/19 | 1,081.8 | 1,172.7 | 1,081.8 | 1,172.7 | +98.2 | +9.1% | 8,250 |
| 2004/05/18 | 1,019.1 | 1,074.5 | 1,019.1 | 1,074.5 | +1.8 | +0.2% | 12,870 |
| 2004/05/17 | 1,118.2 | 1,136.4 | 1,027.3 | 1,072.7 | -80 | -6.9% | 15,290 |
| 2004/05/14 | 1,136.4 | 1,181.8 | 1,136.4 | 1,152.7 | +16.3 | +1.4% | 14,190 |
| 2004/05/13 | 1,204.5 | 1,204.5 | 1,136.4 | 1,136.4 | -68.1 | -5.7% | 16,830 |
| 2004/05/12 | 1,155.5 | 1,227.3 | 1,155.5 | 1,204.5 | +52.7 | +4.6% | 8,470 |
| 2004/05/11 | 1,130 | 1,189.1 | 1,130 | 1,151.8 | -50.9 | -4.2% | 15,730 |
| 2004/05/10 | 1,300 | 1,300 | 1,200 | 1,202.7 | -108.2 | -8.3% | 12,650 |
| 2004/05/07 | 1,336.4 | 1,336.4 | 1,309.1 | 1,310.9 | -29.1 | -2.2% | 8,910 |
| 2004/05/06 | 1,345.5 | 1,345.5 | 1,318.2 | 1,340 | +6.4 | +0.5% | 17,050 |
| 2004/04/30 | 1,314.5 | 1,334.5 | 1,304.5 | 1,333.6 | +20 | +1.5% | 5,170 |
| 2004/04/28 | 1,307.3 | 1,336.4 | 1,307.3 | 1,313.6 | -22.8 | -1.7% | 1,980 |
| 2004/04/27 | 1,300 | 1,336.4 | 1,293.6 | 1,336.4 | +36.4 | +2.8% | 16,500 |
| 2004/04/26 | 1,310 | 1,310 | 1,297.3 | 1,300 | -9.1 | -0.7% | 8,030 |
| 2004/04/23 | 1,316.4 | 1,318.2 | 1,287.3 | 1,309.1 | +9.1 | +0.7% | 6,380 |
| 2004/04/22 | 1,325.5 | 1,327.3 | 1,287.3 | 1,300 | -9.1 | -0.7% | 8,360 |
| 2004/04/21 | 1,327.3 | 1,336.4 | 1,274.5 | 1,309.1 | -30.9 | -2.3% | 13,530 |
| 2004/04/20 | 1,361.8 | 1,363.6 | 1,340 | 1,340 | -22.7 | -1.7% | 9,570 |
| 2004/04/19 | 1,381.8 | 1,381.8 | 1,330 | 1,362.7 | -18.2 | -1.3% | 14,630 |
| 2004/04/16 | 1,354.5 | 1,381.8 | 1,318.2 | 1,380.9 | +26.4 | +1.9% | 25,630 |
| 2004/04/15 | 1,363.6 | 1,381.8 | 1,331.8 | 1,354.5 | +27.2 | +2% | 24,420 |
| 2004/04/14 | 1,263.6 | 1,354.5 | 1,263.6 | 1,327.3 | +63.7 | +5% | 36,850 |
| 2004/04/13 | 1,263.6 | 1,270.9 | 1,237.3 | 1,263.6 | +26.3 | +2.1% | 40,590 |
| 2004/04/12 | 1,227.3 | 1,245.5 | 1,219.1 | 1,237.3 | +28.2 | +2.3% | 15,070 |
5001～
5050
件表示中 / 6060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 | 450,000円 | +0.6% | +11.6% | 2.67% | 18.12倍 | 2.12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 |
| デジアーツ | 599,000円 | -6.9% | +15.7% | 1.42% | 23.08倍 | 5.00倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| ＪＢＣＣ ＨＤ | 474,000円 | +2.0% | +29.7% | 2.62% | 17.96倍 | 3.22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 |
| テレ東ＨＤ | 302,500円 | +3.0% | -22.9% | 2.64% | 15.61倍 | 0.83倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| 東北新社 | 59,400円 | -12.8% | +22.2% | 4.38% | 23.10倍 | 1.01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
