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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 6,190 | 6,290 | 6,170 | 6,290 | +140 | +2.3% | 4,300 |
| 2022/08/05 | 6,000 | 6,150 | 6,000 | 6,150 | +80 | +1.3% | 3,000 |
| 2022/08/04 | 6,210 | 6,230 | 6,030 | 6,070 | -150 | -2.4% | 7,500 |
| 2022/08/03 | 6,240 | 6,360 | 6,190 | 6,220 | -20 | -0.3% | 2,500 |
| 2022/08/02 | 6,330 | 6,370 | 6,240 | 6,240 | -190 | -3% | 2,500 |
| 2022/08/01 | 6,470 | 6,470 | 6,270 | 6,430 | -30 | -0.5% | 5,600 |
| 2022/07/29 | 6,410 | 6,500 | 6,370 | 6,460 | +50 | +0.8% | 3,400 |
| 2022/07/28 | 6,390 | 6,470 | 6,320 | 6,410 | -80 | -1.2% | 4,400 |
| 2022/07/27 | 6,290 | 6,690 | 6,290 | 6,490 | +250 | +4% | 8,500 |
| 2022/07/26 | 6,170 | 6,290 | 6,090 | 6,240 | +70 | +1.1% | 4,000 |
| 2022/07/25 | 6,060 | 6,170 | 6,040 | 6,170 | +90 | +1.5% | 4,300 |
| 2022/07/22 | 6,150 | 6,180 | 6,070 | 6,080 | -90 | -1.5% | 7,300 |
| 2022/07/21 | 6,100 | 6,170 | 6,000 | 6,170 | +140 | +2.3% | 3,300 |
| 2022/07/20 | 6,110 | 6,110 | 5,900 | 6,030 | -40 | -0.7% | 4,400 |
| 2022/07/19 | 6,180 | 6,180 | 6,010 | 6,070 | -10 | -0.2% | 3,100 |
| 2022/07/15 | 6,120 | 6,160 | 6,070 | 6,080 | -100 | -1.6% | 1,700 |
| 2022/07/14 | 6,050 | 6,200 | 6,050 | 6,180 | +50 | +0.8% | 2,500 |
| 2022/07/13 | 5,880 | 6,130 | 5,880 | 6,130 | +220 | +3.7% | 5,100 |
| 2022/07/12 | 5,930 | 5,950 | 5,850 | 5,910 | -40 | -0.7% | 3,500 |
| 2022/07/11 | 5,840 | 5,990 | 5,840 | 5,950 | +110 | +1.9% | 5,000 |
| 2022/07/08 | 6,040 | 6,040 | 5,840 | 5,840 | -150 | -2.5% | 5,800 |
| 2022/07/07 | 5,870 | 6,000 | 5,800 | 5,990 | +120 | +2% | 5,700 |
| 2022/07/06 | 5,720 | 5,880 | 5,720 | 5,870 | +150 | +2.6% | 2,900 |
| 2022/07/05 | 5,760 | 5,760 | 5,700 | 5,720 | -40 | -0.7% | 1,000 |
| 2022/07/04 | 5,710 | 5,760 | 5,620 | 5,760 | +150 | +2.7% | 2,800 |
| 2022/07/01 | 5,730 | 5,810 | 5,580 | 5,610 | -210 | -3.6% | 5,600 |
| 2022/06/30 | 5,940 | 6,150 | 5,820 | 5,820 | -140 | -2.3% | 8,400 |
| 2022/06/29 | 5,630 | 5,990 | 5,560 | 5,960 | +370 | +6.6% | 15,000 |
| 2022/06/28 | 5,470 | 5,590 | 5,470 | 5,590 | +120 | +2.2% | 2,400 |
| 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 |
651～
700
件表示中 / 6147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 | 375,500円 | +6.8% | +7.2% | 3.33% | 13.99倍 | 1.67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 |
| ＷＮＩウェザー | 310,000円 | +5.7% | +13.7% | 2.26% | 25.42倍 | 3.39倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| ボードルア | 457,500円 | +55.5% | - | 0.00% | 43.21倍 | 11.31倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| 三菱総研 | 431,000円 | +11.0% | +16.6% | 3.71% | 12.12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 |
| 福井コンピ | 318,000円 | +6.4% | +9.9% | 2.20% | 16.61倍 | 2.62倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
市場注目の銘柄
チャート関連のコラム
