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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 6,050 | 6,080 | 5,970 | 6,070 | -70 | -1.1% | 8,300 |
| 2023/04/05 | 6,320 | 6,350 | 6,090 | 6,140 | -260 | -4.1% | 13,400 |
| 2023/04/04 | 6,570 | 6,570 | 6,370 | 6,400 | -70 | -1.1% | 7,700 |
| 2023/04/03 | 6,740 | 6,740 | 6,440 | 6,470 | -200 | -3% | 9,200 |
| 2023/03/31 | 6,560 | 6,670 | 6,560 | 6,670 | +170 | +2.6% | 4,000 |
| 2023/03/30 | 6,500 | 6,530 | 6,440 | 6,500 | ±0 | ±0% | 4,600 |
| 2023/03/29 | 6,450 | 6,530 | 6,430 | 6,500 | +10 | +0.2% | 11,000 |
| 2023/03/28 | 6,500 | 6,560 | 6,460 | 6,490 | -10 | -0.2% | 4,100 |
| 2023/03/27 | 6,440 | 6,590 | 6,440 | 6,500 | +30 | +0.5% | 6,900 |
| 2023/03/24 | 6,440 | 6,520 | 6,430 | 6,470 | -30 | -0.5% | 4,900 |
| 2023/03/23 | 6,360 | 6,510 | 6,360 | 6,500 | +50 | +0.8% | 3,400 |
| 2023/03/22 | 6,500 | 6,520 | 6,410 | 6,450 | +40 | +0.6% | 4,900 |
| 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 |
551～
600
件表示中 / 6209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 | 383,500円 | +6.8% | +7.2% | 3.26% | 14.29倍 | 1.71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 |
| シーイーシー | 214,700円 | +7.6% | +0.2% | 3.03% | 13.68倍 | 1.66倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| 三菱総研 | 454,500円 | +5.8% | -7.9% | 3.52% | 17.46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 |
| インテージＨＤ | 176,800円 | +7.5% | +27.0% | 2.55% | 18.00倍 | 2.09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 |
| ソフトウェアサー | 1,293,000円 | +8.3% | +13.3% | 1.16% | 11.75倍 | 1.75倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
市場注目の銘柄
チャート関連のコラム
