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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 4,615 | 4,650 | 4,495 | 4,495 | -125 | -2.7% | 4,400 |
| 2022/01/26 | 4,660 | 4,720 | 4,620 | 4,620 | -110 | -2.3% | 3,500 |
| 2022/01/25 | 4,795 | 4,795 | 4,650 | 4,730 | +5 | +0.1% | 4,100 |
| 2022/01/24 | 4,510 | 4,770 | 4,510 | 4,725 | +195 | +4.3% | 5,900 |
| 2022/01/21 | 4,550 | 4,585 | 4,515 | 4,530 | -55 | -1.2% | 1,600 |
| 2022/01/20 | 4,515 | 4,600 | 4,515 | 4,585 | +25 | +0.5% | 3,700 |
| 2022/01/19 | 4,740 | 4,740 | 4,545 | 4,560 | -200 | -4.2% | 10,700 |
| 2022/01/18 | 4,835 | 4,835 | 4,710 | 4,760 | -75 | -1.6% | 3,000 |
| 2022/01/17 | 4,800 | 4,850 | 4,795 | 4,835 | +20 | +0.4% | 3,000 |
| 2022/01/14 | 4,765 | 4,825 | 4,730 | 4,815 | +50 | +1% | 5,200 |
| 2022/01/13 | 4,910 | 4,910 | 4,740 | 4,765 | -205 | -4.1% | 6,500 |
| 2022/01/12 | 5,090 | 5,090 | 4,930 | 4,970 | -80 | -1.6% | 4,600 |
| 2022/01/11 | 5,090 | 5,100 | 4,995 | 5,050 | +30 | +0.6% | 8,800 |
| 2022/01/07 | 4,875 | 5,020 | 4,815 | 5,020 | +240 | +5% | 25,800 |
| 2022/01/06 | 4,710 | 4,825 | 4,710 | 4,780 | +55 | +1.2% | 6,300 |
| 2022/01/05 | 4,890 | 4,890 | 4,695 | 4,725 | -130 | -2.7% | 13,500 |
| 2022/01/04 | 4,925 | 4,985 | 4,820 | 4,855 | -60 | -1.2% | 6,900 |
| 2021/12/30 | 4,990 | 4,990 | 4,895 | 4,915 | -80 | -1.6% | 7,100 |
| 2021/12/29 | 4,950 | 5,010 | 4,870 | 4,995 | -165 | -3.2% | 22,300 |
| 2021/12/28 | 5,240 | 5,250 | 5,070 | 5,160 | +40 | +0.8% | 56,000 |
| 2021/12/27 | 5,070 | 5,180 | 5,070 | 5,120 | +50 | +1% | 35,400 |
| 2021/12/24 | 4,995 | 5,130 | 4,995 | 5,070 | +70 | +1.4% | 47,200 |
| 2021/12/23 | 5,000 | 5,090 | 4,985 | 5,000 | ±0 | ±0% | 7,900 |
| 2021/12/22 | 5,010 | 5,040 | 4,925 | 5,000 | -40 | -0.8% | 7,600 |
| 2021/12/21 | 5,130 | 5,130 | 5,020 | 5,040 | -40 | -0.8% | 6,100 |
| 2021/12/20 | 5,100 | 5,200 | 5,050 | 5,080 | -60 | -1.2% | 16,000 |
| 2021/12/17 | 5,070 | 5,140 | 5,070 | 5,140 | +30 | +0.6% | 9,100 |
| 2021/12/16 | 5,140 | 5,170 | 5,090 | 5,110 | +40 | +0.8% | 5,400 |
| 2021/12/15 | 5,100 | 5,120 | 5,070 | 5,070 | ±0 | ±0% | 4,900 |
| 2021/12/14 | 5,050 | 5,100 | 5,010 | 5,070 | +75 | +1.5% | 7,300 |
| 2021/12/13 | 5,020 | 5,060 | 4,985 | 4,995 | +50 | +1% | 7,800 |
| 2021/12/10 | 4,995 | 5,010 | 4,925 | 4,945 | +20 | +0.4% | 9,700 |
| 2021/12/09 | 4,905 | 4,970 | 4,905 | 4,925 | +20 | +0.4% | 5,800 |
| 2021/12/08 | 4,930 | 5,000 | 4,880 | 4,905 | +25 | +0.5% | 6,600 |
| 2021/12/07 | 4,890 | 4,950 | 4,880 | 4,880 | -5 | -0.1% | 5,900 |
| 2021/12/06 | 4,870 | 4,965 | 4,855 | 4,885 | +85 | +1.8% | 8,300 |
| 2021/12/03 | 4,805 | 4,840 | 4,770 | 4,800 | +10 | +0.2% | 8,000 |
| 2021/12/02 | 5,110 | 5,150 | 4,790 | 4,790 | -310 | -6.1% | 13,800 |
| 2021/12/01 | 5,050 | 5,170 | 4,920 | 5,100 | -50 | -1% | 13,900 |
| 2021/11/30 | 5,280 | 5,290 | 5,150 | 5,150 | -30 | -0.6% | 9,200 |
| 2021/11/29 | 5,130 | 5,340 | 5,060 | 5,180 | -80 | -1.5% | 21,300 |
| 2021/11/26 | 5,090 | 5,320 | 5,010 | 5,260 | +170 | +3.3% | 16,100 |
| 2021/11/25 | 4,940 | 5,090 | 4,940 | 5,090 | +115 | +2.3% | 11,400 |
| 2021/11/24 | 4,920 | 4,980 | 4,920 | 4,975 | +35 | +0.7% | 6,800 |
| 2021/11/22 | 4,890 | 4,945 | 4,885 | 4,940 | +5 | +0.1% | 1,600 |
| 2021/11/19 | 4,980 | 4,980 | 4,900 | 4,935 | +5 | +0.1% | 2,000 |
| 2021/11/18 | 4,925 | 4,955 | 4,915 | 4,930 | -35 | -0.7% | 2,100 |
| 2021/11/17 | 4,970 | 5,000 | 4,910 | 4,965 | -5 | -0.1% | 2,800 |
| 2021/11/16 | 4,920 | 4,970 | 4,920 | 4,970 | +35 | +0.7% | 1,600 |
| 2021/11/15 | 4,920 | 4,970 | 4,860 | 4,935 | +15 | +0.3% | 5,200 |
651～
700
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
