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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 5,560 | 5,580 | 5,460 | 5,470 | -90 | -1.6% | 3,700 |
| 2022/06/24 | 5,590 | 5,630 | 5,530 | 5,560 | ±0 | ±0% | 2,500 |
| 2022/06/23 | 5,630 | 5,640 | 5,560 | 5,560 | -90 | -1.6% | 700 |
| 2022/06/22 | 5,680 | 5,740 | 5,650 | 5,650 | -110 | -1.9% | 1,700 |
| 2022/06/21 | 5,730 | 5,810 | 5,640 | 5,760 | +30 | +0.5% | 4,400 |
| 2022/06/20 | 5,900 | 5,900 | 5,700 | 5,730 | -170 | -2.9% | 4,100 |
| 2022/06/17 | 5,920 | 5,990 | 5,820 | 5,900 | -120 | -2% | 5,100 |
| 2022/06/16 | 5,960 | 6,090 | 5,940 | 6,020 | +60 | +1% | 5,800 |
| 2022/06/15 | 5,970 | 6,030 | 5,890 | 5,960 | -80 | -1.3% | 6,600 |
| 2022/06/14 | 5,860 | 6,160 | 5,860 | 6,040 | +150 | +2.5% | 10,000 |
| 2022/06/13 | 5,940 | 5,980 | 5,850 | 5,890 | -50 | -0.8% | 7,000 |
| 2022/06/10 | 6,140 | 6,220 | 5,930 | 5,940 | -300 | -4.8% | 8,200 |
| 2022/06/09 | 6,140 | 6,290 | 6,140 | 6,240 | +100 | +1.6% | 6,900 |
| 2022/06/08 | 6,020 | 6,190 | 6,000 | 6,140 | +140 | +2.3% | 6,400 |
| 2022/06/07 | 5,980 | 6,030 | 5,960 | 6,000 | +20 | +0.3% | 3,600 |
| 2022/06/06 | 5,850 | 6,020 | 5,800 | 5,980 | +90 | +1.5% | 5,300 |
| 2022/06/03 | 5,950 | 5,970 | 5,860 | 5,890 | -150 | -2.5% | 4,900 |
| 2022/06/02 | 6,120 | 6,170 | 6,040 | 6,040 | -150 | -2.4% | 5,800 |
| 2022/06/01 | 6,140 | 6,250 | 6,140 | 6,190 | +80 | +1.3% | 6,400 |
| 2022/05/31 | 6,020 | 6,130 | 5,950 | 6,110 | +120 | +2% | 6,300 |
| 2022/05/30 | 5,990 | 5,990 | 5,850 | 5,990 | ±0 | ±0% | 10,800 |
| 2022/05/27 | 5,890 | 5,990 | 5,840 | 5,990 | +100 | +1.7% | 3,600 |
| 2022/05/26 | 5,800 | 5,950 | 5,770 | 5,890 | +90 | +1.6% | 6,300 |
| 2022/05/25 | 5,890 | 5,890 | 5,750 | 5,800 | +10 | +0.2% | 2,400 |
| 2022/05/24 | 5,620 | 5,860 | 5,620 | 5,790 | +110 | +1.9% | 6,400 |
| 2022/05/23 | 5,650 | 5,680 | 5,620 | 5,680 | -20 | -0.4% | 2,700 |
| 2022/05/20 | 5,430 | 5,700 | 5,410 | 5,700 | +270 | +5% | 7,100 |
| 2022/05/19 | 5,440 | 5,480 | 5,310 | 5,430 | -10 | -0.2% | 4,900 |
| 2022/05/18 | 5,410 | 5,490 | 5,370 | 5,440 | -30 | -0.5% | 5,600 |
| 2022/05/17 | 5,330 | 5,540 | 5,290 | 5,470 | +130 | +2.4% | 8,900 |
| 2022/05/16 | 5,490 | 5,490 | 5,280 | 5,340 | -150 | -2.7% | 14,300 |
| 2022/05/13 | 5,750 | 5,790 | 5,460 | 5,490 | -300 | -5.2% | 12,300 |
| 2022/05/12 | 5,770 | 5,890 | 5,590 | 5,790 | +10 | +0.2% | 11,900 |
| 2022/05/11 | 5,770 | 6,020 | 5,740 | 5,780 | +70 | +1.2% | 18,400 |
| 2022/05/10 | 5,490 | 5,710 | 5,380 | 5,710 | +400 | +7.5% | 14,000 |
| 2022/05/09 | 5,500 | 5,550 | 5,310 | 5,310 | -160 | -2.9% | 6,200 |
| 2022/05/06 | 5,380 | 5,470 | 5,380 | 5,470 | +10 | +0.2% | 2,900 |
| 2022/05/02 | 5,400 | 5,470 | 5,370 | 5,460 | +70 | +1.3% | 2,500 |
| 2022/04/28 | 5,380 | 5,410 | 5,330 | 5,390 | -40 | -0.7% | 2,700 |
| 2022/04/27 | 5,190 | 5,460 | 5,130 | 5,430 | +170 | +3.2% | 15,300 |
| 2022/04/26 | 5,210 | 5,330 | 5,210 | 5,260 | +50 | +1% | 5,200 |
| 2022/04/25 | 5,200 | 5,310 | 5,200 | 5,210 | -200 | -3.7% | 3,000 |
| 2022/04/22 | 5,430 | 5,470 | 5,370 | 5,410 | -20 | -0.4% | 4,300 |
| 2022/04/21 | 5,570 | 5,570 | 5,380 | 5,430 | -140 | -2.5% | 7,400 |
| 2022/04/20 | 5,560 | 5,570 | 5,540 | 5,570 | +10 | +0.2% | 1,200 |
| 2022/04/19 | 5,570 | 5,590 | 5,480 | 5,560 | +20 | +0.4% | 5,500 |
| 2022/04/18 | 5,440 | 5,580 | 5,380 | 5,540 | +100 | +1.8% | 4,200 |
| 2022/04/15 | 5,570 | 5,630 | 5,380 | 5,440 | -30 | -0.5% | 12,400 |
| 2022/04/14 | 5,380 | 5,470 | 5,340 | 5,470 | +130 | +2.4% | 4,100 |
| 2022/04/13 | 5,320 | 5,420 | 5,260 | 5,340 | -30 | -0.6% | 9,800 |
551～
600
件表示中 / 6018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 | 486,500円 | +0.6% | +11.6% | 2.26% | 19.58倍 | 2.29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 |
| ＪＴＯＷＥＲ | 359,500円 | +36.3% | - | 0.00% | - | 3.00倍 |
|
携帯キャリアの屋内通信設備共用化事業が主力。屋外共用電波タワーも。米投資会社がＴＯＢ |
| プラスアルファ | 217,900円 | +23.5% | +30.5% | 0.73% | 28.37倍 | 8.88倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| グリー | 45,800円 | +3.6% | -8.7% | 3.60% | 17.41倍 | 0.83倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| アバントＧ | 215,000円 | +17.9% | +18.9% | 1.16% | 23.34倍 | 5.88倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
市場注目の銘柄
チャート関連のコラム
