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 |
|---|---|---|---|---|---|---|---|
| 2000/10/24 | 890.9 | 890.9 | 883.6 | 883.6 | -25.5 | -2.8% | 2,200 |
| 2000/10/23 | 909.1 | 909.1 | 883.6 | 909.1 | ±0 | ±0% | 6,600 |
| 2000/10/20 | 927.3 | 927.3 | 908.2 | 909.1 | ±0 | ±0% | 9,900 |
| 2000/10/19 | 913.6 | 913.6 | 909.1 | 909.1 | ±0 | ±0% | 8,800 |
| 2000/10/18 | 919.1 | 919.1 | 909.1 | 909.1 | -10 | -1.1% | 11,000 |
| 2000/10/17 | 919.1 | 919.1 | 919.1 | 919.1 | ±0 | ±0% | 1,100 |
| 2000/10/16 | 922.7 | 937.3 | 919.1 | 919.1 | +10 | +1.1% | 5,500 |
| 2000/10/13 | 910 | 927.3 | 909.1 | 909.1 | -36.4 | -3.8% | 14,300 |
| 2000/10/12 | 929.1 | 954.5 | 927.3 | 945.5 | -35.4 | -3.6% | 7,700 |
| 2000/10/11 | 1,000 | 1,000 | 945.5 | 980.9 | -19.1 | -1.9% | 4,400 |
| 2000/10/10 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 5,500 |
| 2000/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/05 | 1,002.7 | 1,031.8 | 1,000 | 1,031.8 | -13.7 | -1.3% | 6,600 |
| 2000/10/04 | 1,045.5 | 1,045.5 | 1,045.5 | 1,045.5 | - | - | 1,100 |
| 2000/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/10/02 | 1,054.5 | 1,054.5 | 1,054.5 | 1,054.5 | +18.1 | +1.7% | 1,100 |
| 2000/09/29 | 1,038.2 | 1,038.2 | 1,036.4 | 1,036.4 | ±0 | ±0% | 3,300 |
| 2000/09/28 | 1,036.4 | 1,036.4 | 1,036.4 | 1,036.4 | ±0 | ±0% | 2,200 |
| 2000/09/27 | 1,045.5 | 1,045.5 | 1,036.4 | 1,036.4 | -10 | -1% | 7,700 |
| 2000/09/26 | 1,077.3 | 1,077.3 | 1,046.4 | 1,046.4 | -30.9 | -2.9% | 5,500 |
| 2000/09/25 | 1,044.5 | 1,077.3 | 1,044.5 | 1,077.3 | +32.8 | +3.1% | 9,900 |
| 2000/09/22 | 1,063.6 | 1,063.6 | 1,013.6 | 1,044.5 | -9.1 | -0.9% | 6,600 |
| 2000/09/21 | 1,036.4 | 1,053.6 | 1,036.4 | 1,053.6 | +16.3 | +1.6% | 5,500 |
| 2000/09/20 | 1,010 | 1,037.3 | 1,010 | 1,037.3 | ±0 | ±0% | 3,300 |
| 2000/09/19 | 1,036.4 | 1,037.3 | 1,000.9 | 1,037.3 | +0.9 | +0.1% | 6,600 |
| 2000/09/18 | 1,036.4 | 1,036.4 | 1,036.4 | 1,036.4 | ±0 | ±0% | 2,200 |
| 2000/09/14 | 1,037.3 | 1,038.2 | 1,036.4 | 1,036.4 | ±0 | ±0% | 5,500 |
| 2000/09/13 | 1,055.5 | 1,055.5 | 1,036.4 | 1,036.4 | -18.1 | -1.7% | 7,700 |
| 2000/09/12 | 1,046.4 | 1,063.6 | 1,046.4 | 1,054.5 | +8.1 | +0.8% | 7,700 |
| 2000/09/11 | 1,046.4 | 1,047.3 | 1,046.4 | 1,046.4 | +0.9 | +0.1% | 4,400 |
| 2000/09/08 | 1,047.3 | 1,054.5 | 1,045.5 | 1,045.5 | -0.9 | -0.1% | 11,000 |
| 2000/09/07 | 1,062.7 | 1,062.7 | 1,046.4 | 1,046.4 | -21.8 | -2% | 3,300 |
| 2000/09/06 | 1,068.2 | 1,068.2 | 1,068.2 | 1,068.2 | ±0 | ±0% | 3,300 |
| 2000/09/05 | 1,045.5 | 1,068.2 | 1,045.5 | 1,068.2 | +4.6 | +0.4% | 8,800 |
| 2000/09/04 | 1,045.5 | 1,071.8 | 1,045.5 | 1,063.6 | +18.1 | +1.7% | 12,100 |
| 2000/09/01 | 1,054.5 | 1,054.5 | 1,045.5 | 1,045.5 | -0.9 | -0.1% | 8,800 |
| 2000/08/31 | 1,072.7 | 1,072.7 | 1,046.4 | 1,046.4 | -26.3 | -2.5% | 6,600 |
| 2000/08/30 | 1,066.4 | 1,072.7 | 1,028.2 | 1,072.7 | +7.2 | +0.7% | 13,200 |
| 2000/08/29 | 1,110 | 1,110 | 1,065.5 | 1,065.5 | -43.6 | -3.9% | 16,500 |
| 2000/08/28 | 1,075.5 | 1,117.3 | 1,075.5 | 1,109.1 | +33.6 | +3.1% | 11,000 |
| 2000/08/25 | 1,056.4 | 1,075.5 | 1,056.4 | 1,075.5 | +19.1 | +1.8% | 8,800 |
| 2000/08/24 | 1,054.5 | 1,056.4 | 1,054.5 | 1,056.4 | +1.9 | +0.2% | 6,600 |
| 2000/08/23 | 1,081.8 | 1,081.8 | 1,054.5 | 1,054.5 | ±0 | ±0% | 12,100 |
| 2000/08/22 | 1,036.4 | 1,054.5 | 1,036.4 | 1,054.5 | ±0 | ±0% | 3,300 |
| 2000/08/21 | 1,063.6 | 1,063.6 | 1,027.3 | 1,054.5 | +27.2 | +2.6% | 7,700 |
| 2000/08/18 | 1,045.5 | 1,045.5 | 1,027.3 | 1,027.3 | -18.2 | -1.7% | 3,300 |
| 2000/08/17 | 1,045.5 | 1,045.5 | 1,045.5 | 1,045.5 | ±0 | ±0% | 3,300 |
| 2000/08/16 | 1,044.5 | 1,045.5 | 1,044.5 | 1,045.5 | +27.3 | +2.7% | 3,300 |
| 2000/08/15 | 1,045.5 | 1,063.6 | 1,014.5 | 1,018.2 | - | - | 15,400 |
| 2000/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
6051～
6100
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
