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 |
|---|---|---|---|---|---|---|---|
| 2004/08/27 | 1,265 | 1,278 | 1,255 | 1,256 | -19 | -1.5% | 4,300 |
| 2004/08/26 | 1,279 | 1,290 | 1,275 | 1,275 | +24 | +1.9% | 28,800 |
| 2004/08/25 | 1,250 | 1,270 | 1,233 | 1,251 | +41 | +3.4% | 33,700 |
| 2004/08/24 | 1,160 | 1,220 | 1,146 | 1,210 | +60 | +5.2% | 20,600 |
| 2004/08/23 | 1,130 | 1,150 | 1,130 | 1,150 | +22 | +2% | 2,800 |
| 2004/08/20 | 1,125 | 1,135 | 1,125 | 1,128 | +2 | +0.2% | 2,800 |
| 2004/08/19 | 1,133 | 1,133 | 1,126 | 1,126 | -4 | -0.4% | 1,400 |
| 2004/08/18 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 100 |
| 2004/08/17 | 1,133 | 1,133 | 1,130 | 1,130 | -10 | -0.9% | 3,100 |
| 2004/08/16 | 1,141 | 1,170 | 1,140 | 1,140 | -10 | -0.9% | 2,000 |
| 2004/08/13 | 1,169 | 1,169 | 1,150 | 1,150 | -3 | -0.3% | 1,400 |
| 2004/08/12 | 1,140 | 1,153 | 1,132 | 1,153 | +16 | +1.4% | 1,600 |
| 2004/08/11 | 1,113 | 1,138 | 1,113 | 1,137 | +24 | +2.2% | 5,900 |
| 2004/08/10 | 1,110 | 1,120 | 1,102 | 1,113 | -6 | -0.5% | 5,000 |
| 2004/08/09 | 1,119 | 1,125 | 1,115 | 1,119 | -10 | -0.9% | 2,200 |
| 2004/08/06 | 1,153 | 1,153 | 1,129 | 1,129 | -51 | -4.3% | 3,700 |
| 2004/08/05 | 1,158 | 1,180 | 1,155 | 1,180 | +10 | +0.9% | 500 |
| 2004/08/04 | 1,170 | 1,170 | 1,155 | 1,170 | -10 | -0.8% | 4,800 |
| 2004/08/03 | 1,171 | 1,180 | 1,171 | 1,180 | ±0 | ±0% | 1,700 |
| 2004/08/02 | 1,180 | 1,200 | 1,180 | 1,180 | -18 | -1.5% | 1,300 |
| 2004/07/30 | 1,185 | 1,198 | 1,185 | 1,198 | +12 | +1% | 1,400 |
| 2004/07/29 | 1,184 | 1,186 | 1,166 | 1,186 | -4 | -0.3% | 3,300 |
| 2004/07/28 | 1,184 | 1,190 | 1,183 | 1,190 | +7 | +0.6% | 1,300 |
| 2004/07/27 | 1,227 | 1,227 | 1,183 | 1,183 | -29 | -2.4% | 8,200 |
| 2004/07/26 | 1,235 | 1,235 | 1,212 | 1,212 | -8 | -0.7% | 2,700 |
| 2004/07/23 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 4,400 |
| 2004/07/22 | 1,214 | 1,235 | 1,214 | 1,220 | +5 | +0.4% | 7,400 |
| 2004/07/21 | 1,210 | 1,215 | 1,208 | 1,215 | +2 | +0.2% | 1,300 |
| 2004/07/20 | 1,210 | 1,217 | 1,210 | 1,213 | -7 | -0.6% | 1,600 |
| 2004/07/16 | 1,203 | 1,230 | 1,203 | 1,220 | ±0 | ±0% | 4,200 |
| 2004/07/15 | 1,218 | 1,220 | 1,210 | 1,220 | -18 | -1.5% | 5,900 |
| 2004/07/14 | 1,235 | 1,240 | 1,220 | 1,238 | +3 | +0.2% | 5,100 |
| 2004/07/13 | 1,240 | 1,240 | 1,231 | 1,235 | -15 | -1.2% | 2,200 |
| 2004/07/12 | 1,215 | 1,250 | 1,215 | 1,250 | +30 | +2.5% | 2,900 |
| 2004/07/09 | 1,226 | 1,235 | 1,195 | 1,220 | +14 | +1.2% | 4,200 |
| 2004/07/08 | 1,230 | 1,230 | 1,206 | 1,206 | -24 | -2% | 1,000 |
| 2004/07/07 | 1,225 | 1,240 | 1,210 | 1,230 | -41 | -3.2% | 4,400 |
| 2004/07/06 | 1,271 | 1,280 | 1,271 | 1,271 | -5 | -0.4% | 8,500 |
| 2004/07/05 | 1,271 | 1,280 | 1,270 | 1,276 | +6 | +0.5% | 12,900 |
| 2004/07/02 | 1,272 | 1,290 | 1,250 | 1,270 | +10 | +0.8% | 18,800 |
| 2004/07/01 | 1,229 | 1,268 | 1,228 | 1,260 | +45 | +3.7% | 17,700 |
| 2004/06/30 | 1,235 | 1,235 | 1,200 | 1,215 | -20 | -1.6% | 12,600 |
| 2004/06/29 | 1,225 | 1,235 | 1,222 | 1,235 | -3 | -0.2% | 11,200 |
| 2004/06/28 | 1,226 | 1,247 | 1,216 | 1,238 | +15 | +1.2% | 17,400 |
| 2004/06/25 | 1,210 | 1,230 | 1,210 | 1,223 | +19.4 | +1.6% | 16,900 |
| 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 |
5051～
5100
件表示中 / 6155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 | 396,000円 | +6.8% | +7.2% | 3.16% | 14.75倍 | 1.76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 | 475,500円 | +11.0% | +16.6% | 3.36% | 13.37倍 | 1.11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 | 54,400円 | -12.8% | +22.2% | 4.78% | 9.95倍 | 0.94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 |
| 福井コンピ | 333,500円 | +6.4% | +9.9% | 2.10% | 17.42倍 | 2.74倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| インテージＨＤ | 164,300円 | +7.5% | +27.0% | 2.74% | 16.73倍 | 1.94倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
市場注目の銘柄
チャート関連のコラム
