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 |
|---|---|---|---|---|---|---|---|
| 2001/12/21 | 762.7 | 763.6 | 754.5 | 762.7 | +4.5 | +0.6% | 11,000 |
| 2001/12/20 | 755.5 | 758.2 | 755.5 | 758.2 | +12.7 | +1.7% | 3,300 |
| 2001/12/19 | 745.5 | 745.5 | 745.5 | 745.5 | -0.9 | -0.1% | 1,100 |
| 2001/12/18 | 746.4 | 746.4 | 745.5 | 746.4 | ±0 | ±0% | 5,500 |
| 2001/12/17 | 746.4 | 746.4 | 746.4 | 746.4 | +2.8 | +0.4% | 1,100 |
| 2001/12/14 | 741.8 | 743.6 | 740 | 743.6 | +3.6 | +0.5% | 15,400 |
| 2001/12/13 | 740 | 740 | 740 | 740 | +1.8 | +0.2% | 1,100 |
| 2001/12/12 | 737.3 | 738.2 | 737.3 | 738.2 | -16.3 | -2.2% | 2,200 |
| 2001/12/11 | 737.3 | 754.5 | 737.3 | 754.5 | ±0 | ±0% | 4,400 |
| 2001/12/10 | 730.9 | 754.5 | 730.9 | 754.5 | +22.7 | +3.1% | 5,500 |
| 2001/12/07 | 732.7 | 732.7 | 731.8 | 731.8 | -9.1 | -1.2% | 4,400 |
| 2001/12/06 | 741.8 | 745.5 | 740.9 | 740.9 | +4.5 | +0.6% | 4,400 |
| 2001/12/05 | 732.7 | 736.4 | 732.7 | 736.4 | +4.6 | +0.6% | 2,200 |
| 2001/12/04 | 731.8 | 731.8 | 731.8 | 731.8 | -13.7 | -1.8% | 1,100 |
| 2001/12/03 | 745.5 | 745.5 | 745.5 | 745.5 | -4.5 | -0.6% | 1,100 |
| 2001/11/30 | 745.5 | 750 | 745.5 | 750 | +4.5 | +0.6% | 9,900 |
| 2001/11/29 | 745.5 | 745.5 | 745.5 | 745.5 | ±0 | ±0% | 1,100 |
| 2001/11/28 | 745.5 | 745.5 | 745.5 | 745.5 | ±0 | ±0% | 4,400 |
| 2001/11/27 | 745.5 | 745.5 | 745.5 | 745.5 | ±0 | ±0% | 1,100 |
| 2001/11/26 | 745.5 | 745.5 | 745.5 | 745.5 | ±0 | ±0% | 5,500 |
| 2001/11/22 | 755.5 | 755.5 | 745.5 | 745.5 | -10 | -1.3% | 7,700 |
| 2001/11/21 | 755.5 | 755.5 | 755.5 | 755.5 | +1 | +0.1% | 1,100 |
| 2001/11/20 | 762.7 | 762.7 | 754.5 | 754.5 | -1.9 | -0.3% | 2,200 |
| 2001/11/19 | 756.4 | 756.4 | 756.4 | 756.4 | ±0 | ±0% | 4,400 |
| 2001/11/16 | 756.4 | 756.4 | 754.5 | 756.4 | +1.9 | +0.3% | 6,600 |
| 2001/11/15 | 755.5 | 755.5 | 754.5 | 754.5 | ±0 | ±0% | 3,300 |
| 2001/11/14 | 754.5 | 754.5 | 754.5 | 754.5 | - | - | 1,100 |
| 2001/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/12 | 754.5 | 772.7 | 754.5 | 754.5 | ±0 | ±0% | 6,600 |
| 2001/11/09 | 754.5 | 754.5 | 754.5 | 754.5 | - | - | 1,100 |
| 2001/11/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/11/07 | 754.5 | 754.5 | 754.5 | 754.5 | +9 | +1.2% | 1,100 |
| 2001/11/06 | 754.5 | 754.5 | 745.5 | 745.5 | -0.9 | -0.1% | 5,500 |
| 2001/11/05 | 746.4 | 746.4 | 746.4 | 746.4 | +0.9 | +0.1% | 1,100 |
| 2001/11/02 | 754.5 | 754.5 | 745.5 | 745.5 | ±0 | ±0% | 4,400 |
| 2001/11/01 | 745.5 | 746.4 | 745.5 | 745.5 | -0.9 | -0.1% | 3,300 |
| 2001/10/31 | 750 | 750 | 746.4 | 746.4 | -3.6 | -0.5% | 2,200 |
| 2001/10/30 | 750 | 750 | 750 | 750 | - | - | 5,500 |
| 2001/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/26 | 746.4 | 746.4 | 746.4 | 746.4 | +4.6 | +0.6% | 1,100 |
| 2001/10/25 | 742.7 | 742.7 | 740.9 | 741.8 | +0.9 | +0.1% | 3,300 |
| 2001/10/24 | 739.1 | 740.9 | 738.2 | 740.9 | +3.6 | +0.5% | 4,400 |
| 2001/10/23 | 737.3 | 737.3 | 737.3 | 737.3 | - | - | 2,200 |
| 2001/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/18 | 737.3 | 737.3 | 737.3 | 737.3 | - | - | 1,100 |
| 2001/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/10/16 | 728.2 | 728.2 | 728.2 | 728.2 | +0.9 | +0.1% | 1,100 |
| 2001/10/15 | 727.3 | 727.3 | 727.3 | 727.3 | -0.9 | -0.1% | 4,400 |
| 2001/10/12 | 736.4 | 736.4 | 728.2 | 728.2 | - | - | 2,200 |
5701～
5750
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
