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 |
|---|---|---|---|---|---|---|---|
| 2000/06/01 | 1,145.5 | 1,145.5 | 1,145.5 | 1,145.5 | ±0 | ±0% | 15,400 |
| 2000/05/31 | 1,181.8 | 1,181.8 | 1,145.5 | 1,145.5 | -18.1 | -1.6% | 12,100 |
| 2000/05/30 | 1,181.8 | 1,181.8 | 1,163.6 | 1,163.6 | ±0 | ±0% | 6,600 |
| 2000/05/29 | 1,172.7 | 1,172.7 | 1,136.4 | 1,163.6 | +26.3 | +2.3% | 9,900 |
| 2000/05/26 | 1,136.4 | 1,137.3 | 1,136.4 | 1,137.3 | -44.5 | -3.8% | 5,500 |
| 2000/05/25 | 1,133.6 | 1,181.8 | 1,133.6 | 1,181.8 | +91.8 | +8.4% | 14,300 |
| 2000/05/24 | 1,020.9 | 1,090 | 1,000 | 1,090 | +8.2 | +0.8% | 16,500 |
| 2000/05/23 | 1,155.5 | 1,155.5 | 1,072.7 | 1,081.8 | -110 | -9.2% | 23,100 |
| 2000/05/22 | 1,213.6 | 1,213.6 | 1,190.9 | 1,191.8 | -20.9 | -1.7% | 14,300 |
| 2000/05/19 | 1,228.2 | 1,228.2 | 1,209.1 | 1,212.7 | -14.6 | -1.2% | 15,400 |
| 2000/05/18 | 1,259.1 | 1,259.1 | 1,227.3 | 1,227.3 | -72.7 | -5.6% | 47,300 |
| 2000/05/17 | 1,304.5 | 1,304.5 | 1,272.7 | 1,300 | -4.5 | -0.3% | 14,300 |
| 2000/05/16 | 1,318.2 | 1,323.6 | 1,300 | 1,304.5 | -13.7 | -1% | 11,000 |
| 2000/05/15 | 1,320 | 1,320.9 | 1,300.9 | 1,318.2 | -27.3 | -2% | 24,200 |
| 2000/05/12 | 1,318.2 | 1,345.5 | 1,318.2 | 1,345.5 | +27.3 | +2.1% | 6,600 |
| 2000/05/11 | 1,313.6 | 1,318.2 | 1,313.6 | 1,318.2 | -13.6 | -1% | 5,500 |
| 2000/05/10 | 1,363.6 | 1,363.6 | 1,327.3 | 1,331.8 | -40.9 | -3% | 6,600 |
| 2000/05/09 | 1,418.2 | 1,418.2 | 1,372.7 | 1,372.7 | -45.5 | -3.2% | 9,900 |
| 2000/05/08 | 1,445.5 | 1,454.5 | 1,418.2 | 1,418.2 | +27.3 | +2% | 6,600 |
| 2000/05/02 | 1,320 | 1,390.9 | 1,320 | 1,390.9 | +79.1 | +6% | 11,000 |
| 2000/05/01 | 1,336.4 | 1,336.4 | 1,301.8 | 1,311.8 | -33.7 | -2.5% | 9,900 |
| 2000/04/28 | 1,345.5 | 1,363.6 | 1,327.3 | 1,345.5 | +18.2 | +1.4% | 16,500 |
| 2000/04/27 | 1,381.8 | 1,381.8 | 1,327.3 | 1,327.3 | -100 | -7% | 7,700 |
| 2000/04/26 | 1,518.2 | 1,518.2 | 1,372.7 | 1,427.3 | +18.2 | +1.3% | 14,300 |
| 2000/04/25 | 1,409.1 | 1,418.2 | 1,409.1 | 1,409.1 | -45.4 | -3.1% | 8,800 |
| 2000/04/24 | 1,509.1 | 1,563.6 | 1,454.5 | 1,454.5 | -1 | -0.1% | 23,100 |
| 2000/04/21 | 1,400 | 1,490.9 | 1,390.9 | 1,455.5 | +91.9 | +6.7% | 30,800 |
| 2000/04/20 | 1,282.7 | 1,363.6 | 1,282.7 | 1,363.6 | +80.9 | +6.3% | 15,400 |
| 2000/04/19 | 1,254.5 | 1,292.7 | 1,254.5 | 1,282.7 | +46.3 | +3.7% | 18,700 |
| 2000/04/18 | 1,237.3 | 1,272.7 | 1,227.3 | 1,236.4 | +45.5 | +3.8% | 25,300 |
| 2000/04/17 | 1,190.9 | 1,209.1 | 1,190.9 | 1,190.9 | -245.5 | -17.1% | 60,500 |
| 2000/04/14 | 1,363.6 | 1,436.4 | 1,309.1 | 1,436.4 | -63.6 | -4.2% | 60,500 |
| 2000/04/13 | 1,518.2 | 1,537.3 | 1,454.5 | 1,500 | -90.9 | -5.7% | 16,500 |
| 2000/04/12 | 1,581.8 | 1,590.9 | 1,545.5 | 1,590.9 | -18.2 | -1.1% | 7,700 |
| 2000/04/11 | 1,663.6 | 1,663.6 | 1,609.1 | 1,609.1 | -27.3 | -1.7% | 17,600 |
| 2000/04/10 | 1,618.2 | 1,636.4 | 1,590.9 | 1,636.4 | +45.5 | +2.9% | 27,500 |
| 2000/04/07 | 1,510 | 1,590.9 | 1,510 | 1,590.9 | +90.9 | +6.1% | 13,200 |
| 2000/04/06 | 1,563.6 | 1,617.3 | 1,499.1 | 1,500 | -90.9 | -5.7% | 11,000 |
| 2000/04/05 | 1,500.9 | 1,590.9 | 1,363.6 | 1,590.9 | +62.7 | +4.1% | 41,800 |
| 2000/04/04 | 1,635.5 | 1,635.5 | 1,518.2 | 1,528.2 | -155.4 | -9.2% | 63,800 |
| 2000/04/03 | 1,772.7 | 1,772.7 | 1,683.6 | 1,683.6 | -89.1 | -5% | 45,100 |
| 2000/03/31 | 1,809.1 | 1,827.3 | 1,755.5 | 1,772.7 | -109.1 | -5.8% | 23,100 |
| 2000/03/30 | 1,990.9 | 2,000 | 1,881.8 | 1,881.8 | -81.8 | -4.2% | 18,700 |
| 2000/03/29 | 1,863.6 | 2,027.3 | 1,863.6 | 1,963.6 | +186.3 | +10.5% | 34,100 |
| 2000/03/28 | 1,854.5 | 1,863.6 | 1,763.6 | 1,777.3 | -40.9 | -2.2% | 25,300 |
| 2000/03/27 | 1,836.4 | 1,881.8 | 1,754.5 | 1,818.2 | -127.3 | -6.5% | 57,200 |
| 2000/03/24 | 1,931.8 | 1,963.6 | 1,909.1 | 1,945.5 | -54.5 | -2.7% | 50,600 |
| 2000/03/23 | 2,000 | 2,090.9 | 1,963.6 | 2,000 | -18.2 | -0.9% | 41,800 |
| 2000/03/22 | 2,127.3 | 2,218.2 | 2,018.2 | 2,018.2 | -100 | -4.7% | 48,400 |
| 2000/03/21 | 2,277.3 | 2,277.3 | 2,109.1 | 2,118.2 | -136.3 | -6% | 26,400 |
6151～
6200
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
