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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 6,640 | 6,640 | 6,410 | 6,410 | -280 | -4.2% | 6,100 |
| 2023/03/17 | 6,710 | 6,770 | 6,650 | 6,690 | +80 | +1.2% | 7,500 |
| 2023/03/16 | 6,600 | 6,780 | 6,580 | 6,610 | -190 | -2.8% | 6,800 |
| 2023/03/15 | 6,680 | 6,860 | 6,680 | 6,800 | +240 | +3.7% | 9,900 |
| 2023/03/14 | 6,620 | 6,620 | 6,510 | 6,560 | -60 | -0.9% | 9,900 |
| 2023/03/13 | 6,580 | 6,660 | 6,450 | 6,620 | +60 | +0.9% | 15,100 |
| 2023/03/10 | 6,660 | 6,660 | 6,430 | 6,560 | -120 | -1.8% | 13,900 |
| 2023/03/09 | 6,590 | 6,680 | 6,560 | 6,680 | +190 | +2.9% | 7,900 |
| 2023/03/08 | 6,430 | 6,560 | 6,430 | 6,490 | +30 | +0.5% | 8,500 |
| 2023/03/07 | 6,240 | 6,500 | 6,240 | 6,460 | +280 | +4.5% | 11,200 |
| 2023/03/06 | 6,170 | 6,220 | 6,120 | 6,180 | -30 | -0.5% | 10,800 |
| 2023/03/03 | 6,020 | 6,220 | 6,020 | 6,210 | +200 | +3.3% | 13,100 |
| 2023/03/02 | 5,930 | 6,050 | 5,930 | 6,010 | +30 | +0.5% | 10,800 |
| 2023/03/01 | 6,030 | 6,030 | 5,930 | 5,980 | -50 | -0.8% | 12,800 |
| 2023/02/28 | 6,060 | 6,080 | 6,030 | 6,030 | -80 | -1.3% | 3,600 |
| 2023/02/27 | 6,070 | 6,150 | 6,060 | 6,110 | +10 | +0.2% | 6,400 |
| 2023/02/24 | 5,960 | 6,100 | 5,920 | 6,100 | +140 | +2.3% | 9,200 |
| 2023/02/22 | 5,950 | 5,970 | 5,910 | 5,960 | +10 | +0.2% | 2,600 |
| 2023/02/21 | 5,960 | 5,970 | 5,900 | 5,950 | +10 | +0.2% | 4,200 |
| 2023/02/20 | 5,940 | 5,990 | 5,930 | 5,940 | +60 | +1% | 4,000 |
| 2023/02/17 | 5,970 | 5,970 | 5,850 | 5,880 | -110 | -1.8% | 4,600 |
| 2023/02/16 | 5,900 | 5,990 | 5,840 | 5,990 | +90 | +1.5% | 7,800 |
| 2023/02/15 | 5,920 | 5,920 | 5,830 | 5,900 | -40 | -0.7% | 7,600 |
| 2023/02/14 | 5,920 | 5,940 | 5,850 | 5,940 | +110 | +1.9% | 4,100 |
| 2023/02/13 | 5,960 | 5,960 | 5,790 | 5,830 | -110 | -1.9% | 5,600 |
| 2023/02/10 | 5,990 | 5,990 | 5,860 | 5,940 | -30 | -0.5% | 6,000 |
| 2023/02/09 | 5,870 | 5,980 | 5,800 | 5,970 | +130 | +2.2% | 8,600 |
| 2023/02/08 | 5,750 | 5,900 | 5,740 | 5,840 | +90 | +1.6% | 11,500 |
| 2023/02/07 | 5,640 | 5,800 | 5,630 | 5,750 | +370 | +6.9% | 36,000 |
| 2023/02/06 | 5,270 | 5,400 | 5,270 | 5,380 | +110 | +2.1% | 6,000 |
| 2023/02/03 | 5,290 | 5,310 | 5,270 | 5,270 | -60 | -1.1% | 2,900 |
| 2023/02/02 | 5,370 | 5,370 | 5,310 | 5,330 | -20 | -0.4% | 800 |
| 2023/02/01 | 5,400 | 5,400 | 5,300 | 5,350 | -40 | -0.7% | 3,300 |
| 2023/01/31 | 5,430 | 5,430 | 5,360 | 5,390 | -40 | -0.7% | 2,400 |
| 2023/01/30 | 5,340 | 5,440 | 5,330 | 5,430 | +130 | +2.5% | 6,400 |
| 2023/01/27 | 5,300 | 5,330 | 5,260 | 5,300 | ±0 | ±0% | 1,900 |
| 2023/01/26 | 5,310 | 5,310 | 5,260 | 5,300 | -10 | -0.2% | 2,000 |
| 2023/01/25 | 5,270 | 5,320 | 5,240 | 5,310 | +10 | +0.2% | 3,200 |
| 2023/01/24 | 5,240 | 5,310 | 5,200 | 5,300 | +60 | +1.1% | 9,700 |
| 2023/01/23 | 5,220 | 5,240 | 5,150 | 5,240 | +90 | +1.7% | 3,500 |
| 2023/01/20 | 5,160 | 5,190 | 5,150 | 5,150 | -50 | -1% | 2,000 |
| 2023/01/19 | 5,110 | 5,240 | 5,110 | 5,200 | +20 | +0.4% | 2,100 |
| 2023/01/18 | 5,130 | 5,240 | 5,030 | 5,180 | +120 | +2.4% | 7,300 |
| 2023/01/17 | 5,020 | 5,070 | 5,010 | 5,060 | +40 | +0.8% | 2,700 |
| 2023/01/16 | 5,150 | 5,150 | 5,000 | 5,020 | -100 | -2% | 5,000 |
| 2023/01/13 | 5,210 | 5,300 | 5,120 | 5,120 | -70 | -1.3% | 6,800 |
| 2023/01/12 | 5,200 | 5,210 | 5,160 | 5,190 | +40 | +0.8% | 2,400 |
| 2023/01/11 | 5,030 | 5,170 | 5,030 | 5,150 | +50 | +1% | 8,400 |
| 2023/01/10 | 5,180 | 5,220 | 5,100 | 5,100 | -20 | -0.4% | 3,700 |
| 2023/01/06 | 5,060 | 5,150 | 5,050 | 5,120 | +100 | +2% | 7,300 |
501～
550
件表示中 / 6147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 | 375,500円 | +6.8% | +7.2% | 3.33% | 13.99倍 | 1.67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 | 310,000円 | +5.7% | +13.7% | 2.26% | 25.42倍 | 3.39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 |
| ボードルア | 457,500円 | +55.5% | - | 0.00% | 43.21倍 | 11.31倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| 三菱総研 | 431,000円 | +11.0% | +16.6% | 3.71% | 12.12倍 | 1.00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 |
| 福井コンピ | 318,000円 | +6.4% | +9.9% | 2.20% | 16.61倍 | 2.62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 |
市場注目の銘柄
チャート関連のコラム
