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 |
|---|---|---|---|---|---|---|---|
| 2000/08/11 | 1,062.7 | 1,062.7 | 1,045.5 | 1,045.5 | -9 | -0.9% | 5,500 |
| 2000/08/10 | 1,009.1 | 1,054.5 | 1,000 | 1,054.5 | +54.5 | +5.5% | 8,800 |
| 2000/08/09 | 1,000 | 1,054.5 | 1,000 | 1,000 | ±0 | ±0% | 15,400 |
| 2000/08/08 | 1,018.2 | 1,018.2 | 1,000 | 1,000 | -9.1 | -0.9% | 13,200 |
| 2000/08/07 | 1,001.8 | 1,009.1 | 1,000.9 | 1,009.1 | +8.2 | +0.8% | 18,700 |
| 2000/08/04 | 1,000 | 1,000.9 | 1,000 | 1,000.9 | -27.3 | -2.7% | 4,400 |
| 2000/08/03 | 1,027.3 | 1,028.2 | 1,000.9 | 1,028.2 | +0.9 | +0.1% | 11,000 |
| 2000/08/02 | 1,031.8 | 1,031.8 | 1,027.3 | 1,027.3 | ±0 | ±0% | 5,500 |
| 2000/08/01 | 1,027.3 | 1,027.3 | 990.9 | 1,027.3 | ±0 | ±0% | 23,100 |
| 2000/07/31 | 973.6 | 1,027.3 | 954.5 | 1,027.3 | -0.9 | -0.1% | 11,000 |
| 2000/07/28 | 1,050 | 1,050 | 1,018.2 | 1,028.2 | -21.8 | -2.1% | 9,900 |
| 2000/07/27 | 1,081.8 | 1,081.8 | 1,050 | 1,050 | -30 | -2.8% | 6,600 |
| 2000/07/26 | 1,109.1 | 1,109.1 | 1,080 | 1,080 | -29.1 | -2.6% | 17,600 |
| 2000/07/25 | 1,109.1 | 1,109.1 | 1,072.7 | 1,109.1 | +9.1 | +0.8% | 20,900 |
| 2000/07/24 | 1,137.3 | 1,137.3 | 1,100 | 1,100 | -36.4 | -3.2% | 16,500 |
| 2000/07/21 | 1,163.6 | 1,179.1 | 1,136.4 | 1,136.4 | -18.1 | -1.6% | 23,100 |
| 2000/07/19 | 1,162.7 | 1,163.6 | 1,145.5 | 1,154.5 | -10 | -0.9% | 16,500 |
| 2000/07/18 | 1,181.8 | 1,181.8 | 1,164.5 | 1,164.5 | -8.2 | -0.7% | 5,500 |
| 2000/07/17 | 1,192.7 | 1,200 | 1,167.3 | 1,172.7 | -19.1 | -1.6% | 16,500 |
| 2000/07/14 | 1,218.2 | 1,218.2 | 1,191.8 | 1,191.8 | -35.5 | -2.9% | 8,800 |
| 2000/07/13 | 1,236.4 | 1,236.4 | 1,227.3 | 1,227.3 | -10 | -0.8% | 3,300 |
| 2000/07/12 | 1,245.5 | 1,245.5 | 1,228.2 | 1,237.3 | +0.9 | +0.1% | 12,100 |
| 2000/07/11 | 1,208.2 | 1,236.4 | 1,208.2 | 1,236.4 | +21.9 | +1.8% | 23,100 |
| 2000/07/10 | 1,227.3 | 1,261.8 | 1,214.5 | 1,214.5 | +10.9 | +0.9% | 6,600 |
| 2000/07/07 | 1,205.5 | 1,205.5 | 1,202.7 | 1,203.6 | -0.9 | -0.1% | 6,600 |
| 2000/07/06 | 1,242.7 | 1,245.5 | 1,204.5 | 1,204.5 | -41 | -3.3% | 9,900 |
| 2000/07/05 | 1,236.4 | 1,286.4 | 1,236.4 | 1,245.5 | -18.1 | -1.4% | 12,100 |
| 2000/07/04 | 1,282.7 | 1,282.7 | 1,263.6 | 1,263.6 | -9.1 | -0.7% | 8,800 |
| 2000/07/03 | 1,268.2 | 1,272.7 | 1,236.4 | 1,272.7 | +41.8 | +3.4% | 19,800 |
| 2000/06/30 | 1,272.7 | 1,277.3 | 1,230.9 | 1,230.9 | -23.6 | -1.9% | 7,700 |
| 2000/06/29 | 1,220 | 1,264.5 | 1,220 | 1,254.5 | +54.5 | +4.5% | 17,600 |
| 2000/06/28 | 1,154.5 | 1,200 | 1,138.2 | 1,200 | +62.7 | +5.5% | 15,400 |
| 2000/06/27 | 1,171.8 | 1,180.9 | 1,137.3 | 1,137.3 | -44.5 | -3.8% | 16,500 |
| 2000/06/26 | 1,171.8 | 1,182.7 | 1,171.8 | 1,181.8 | +10 | +0.9% | 6,600 |
| 2000/06/23 | 1,145.5 | 1,172.7 | 1,145.5 | 1,171.8 | -0.9 | -0.1% | 5,500 |
| 2000/06/22 | 1,172.7 | 1,172.7 | 1,140.9 | 1,172.7 | ±0 | ±0% | 11,000 |
| 2000/06/21 | 1,190.9 | 1,190.9 | 1,172.7 | 1,172.7 | -18.2 | -1.5% | 5,500 |
| 2000/06/20 | 1,231.8 | 1,231.8 | 1,190.9 | 1,190.9 | -40.9 | -3.3% | 6,600 |
| 2000/06/19 | 1,290.9 | 1,290.9 | 1,228.2 | 1,231.8 | - | - | 8,800 |
| 2000/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/15 | 1,290.9 | 1,295.5 | 1,272.7 | 1,272.7 | ±0 | ±0% | 4,400 |
| 2000/06/14 | 1,255.5 | 1,272.7 | 1,238.2 | 1,272.7 | ±0 | ±0% | 4,400 |
| 2000/06/13 | 1,300.9 | 1,300.9 | 1,272.7 | 1,272.7 | -27.3 | -2.1% | 7,700 |
| 2000/06/12 | 1,211.8 | 1,309.1 | 1,211.8 | 1,300 | +90.9 | +7.5% | 9,900 |
| 2000/06/09 | 1,225.5 | 1,226.4 | 1,209.1 | 1,209.1 | -18.2 | -1.5% | 11,000 |
| 2000/06/08 | 1,231.8 | 1,231.8 | 1,200 | 1,227.3 | +27.3 | +2.3% | 8,800 |
| 2000/06/07 | 1,181.8 | 1,218.2 | 1,163.6 | 1,200 | +36.4 | +3.1% | 36,300 |
| 2000/06/06 | 1,163.6 | 1,163.6 | 1,154.5 | 1,163.6 | ±0 | ±0% | 18,700 |
| 2000/06/05 | 1,163.6 | 1,181.8 | 1,162.7 | 1,163.6 | +18.1 | +1.6% | 12,100 |
| 2000/06/02 | 1,164.5 | 1,164.5 | 1,136.4 | 1,145.5 | ±0 | ±0% | 11,000 |
6101～
6150
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 | 386,000円 | +6.8% | +7.2% | 3.24% | 14.38倍 | 1.72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 | 215,500円 | +7.6% | +0.2% | 3.02% | 13.73倍 | 1.67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 | 448,500円 | +5.8% | -7.9% | 3.57% | 17.23倍 | 0.99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 | 179,800円 | +7.5% | +27.0% | 2.50% | 18.31倍 | 2.13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 | 1,271,000円 | +8.3% | +13.3% | 1.18% | 11.55倍 | 1.72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
