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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,580 | 4,625 | 4,500 | 4,500 | -80 | -1.7% | 8,800 |
| 2021/03/22 | 4,535 | 4,625 | 4,520 | 4,580 | +15 | +0.3% | 9,900 |
| 2021/03/19 | 4,450 | 4,570 | 4,390 | 4,565 | +45 | +1% | 11,300 |
| 2021/03/18 | 4,480 | 4,520 | 4,410 | 4,520 | +20 | +0.4% | 5,200 |
| 2021/03/17 | 4,520 | 4,520 | 4,485 | 4,500 | -25 | -0.6% | 2,700 |
| 2021/03/16 | 4,405 | 4,525 | 4,385 | 4,525 | +100 | +2.3% | 14,000 |
| 2021/03/15 | 4,440 | 4,440 | 4,295 | 4,425 | -15 | -0.3% | 7,600 |
| 2021/03/12 | 4,445 | 4,450 | 4,355 | 4,440 | ±0 | ±0% | 6,100 |
| 2021/03/11 | 4,320 | 4,440 | 4,320 | 4,440 | +120 | +2.8% | 8,400 |
| 2021/03/10 | 4,300 | 4,370 | 4,270 | 4,320 | +5 | +0.1% | 6,700 |
| 2021/03/09 | 4,265 | 4,330 | 4,235 | 4,315 | +90 | +2.1% | 7,400 |
| 2021/03/08 | 4,185 | 4,225 | 4,155 | 4,225 | +65 | +1.6% | 3,200 |
| 2021/03/05 | 4,085 | 4,170 | 4,050 | 4,160 | +75 | +1.8% | 7,500 |
| 2021/03/04 | 4,115 | 4,115 | 4,025 | 4,085 | -55 | -1.3% | 6,000 |
| 2021/03/03 | 4,135 | 4,160 | 4,120 | 4,140 | -15 | -0.4% | 4,700 |
| 2021/03/02 | 4,245 | 4,245 | 4,155 | 4,155 | -125 | -2.9% | 5,600 |
| 2021/03/01 | 4,150 | 4,280 | 4,150 | 4,280 | +115 | +2.8% | 5,400 |
| 2021/02/26 | 4,155 | 4,200 | 4,130 | 4,165 | +10 | +0.2% | 10,200 |
| 2021/02/25 | 4,170 | 4,240 | 4,145 | 4,155 | -15 | -0.4% | 4,600 |
| 2021/02/24 | 4,245 | 4,270 | 4,160 | 4,170 | -115 | -2.7% | 3,400 |
| 2021/02/22 | 4,300 | 4,300 | 4,230 | 4,285 | +20 | +0.5% | 2,800 |
| 2021/02/19 | 4,290 | 4,290 | 4,240 | 4,265 | -55 | -1.3% | 4,000 |
| 2021/02/18 | 4,270 | 4,325 | 4,210 | 4,320 | +50 | +1.2% | 8,000 |
| 2021/02/17 | 4,275 | 4,300 | 4,265 | 4,270 | -15 | -0.4% | 3,300 |
| 2021/02/16 | 4,295 | 4,335 | 4,265 | 4,285 | -50 | -1.2% | 13,100 |
| 2021/02/15 | 4,335 | 4,340 | 4,280 | 4,335 | +20 | +0.5% | 5,800 |
| 2021/02/12 | 4,325 | 4,335 | 4,290 | 4,315 | -5 | -0.1% | 4,100 |
| 2021/02/10 | 4,320 | 4,325 | 4,280 | 4,320 | ±0 | ±0% | 6,700 |
| 2021/02/09 | 4,325 | 4,325 | 4,235 | 4,320 | +130 | +3.1% | 13,500 |
| 2021/02/08 | 4,025 | 4,190 | 3,995 | 4,190 | +165 | +4.1% | 9,100 |
| 2021/02/05 | 4,035 | 4,040 | 3,990 | 4,025 | -10 | -0.2% | 3,500 |
| 2021/02/04 | 3,980 | 4,065 | 3,955 | 4,035 | +55 | +1.4% | 5,400 |
| 2021/02/03 | 3,980 | 3,990 | 3,955 | 3,980 | +30 | +0.8% | 1,900 |
| 2021/02/02 | 3,960 | 3,975 | 3,910 | 3,950 | +35 | +0.9% | 3,400 |
| 2021/02/01 | 3,920 | 3,970 | 3,905 | 3,915 | -10 | -0.3% | 5,400 |
| 2021/01/29 | 3,995 | 3,995 | 3,915 | 3,925 | -35 | -0.9% | 7,800 |
| 2021/01/28 | 3,950 | 4,030 | 3,950 | 3,960 | -100 | -2.5% | 17,000 |
| 2021/01/27 | 4,185 | 4,185 | 4,060 | 4,060 | -135 | -3.2% | 5,400 |
| 2021/01/26 | 4,160 | 4,205 | 4,140 | 4,195 | -15 | -0.4% | 5,000 |
| 2021/01/25 | 4,030 | 4,210 | 3,990 | 4,210 | +180 | +4.5% | 9,600 |
| 2021/01/22 | 4,060 | 4,145 | 4,030 | 4,030 | -10 | -0.2% | 15,500 |
| 2021/01/21 | 3,970 | 4,060 | 3,965 | 4,040 | +70 | +1.8% | 6,700 |
| 2021/01/20 | 3,920 | 3,975 | 3,895 | 3,970 | +95 | +2.5% | 6,600 |
| 2021/01/19 | 3,900 | 3,930 | 3,875 | 3,875 | -25 | -0.6% | 7,400 |
| 2021/01/18 | 3,990 | 4,025 | 3,900 | 3,900 | -130 | -3.2% | 15,000 |
| 2021/01/15 | 4,030 | 4,050 | 3,985 | 4,030 | ±0 | ±0% | 12,800 |
| 2021/01/14 | 4,090 | 4,120 | 4,020 | 4,030 | -80 | -1.9% | 8,600 |
| 2021/01/13 | 4,115 | 4,125 | 4,090 | 4,110 | -5 | -0.1% | 4,300 |
| 2021/01/12 | 4,170 | 4,170 | 4,085 | 4,115 | -55 | -1.3% | 10,500 |
| 2021/01/08 | 4,180 | 4,185 | 4,145 | 4,170 | +30 | +0.7% | 8,700 |
901～
950
件表示中 / 6060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 | 450,000円 | +0.6% | +11.6% | 2.67% | 18.12倍 | 2.12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 |
| デジアーツ | 599,000円 | -6.9% | +15.7% | 1.42% | 23.08倍 | 5.00倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| ＪＢＣＣ ＨＤ | 474,000円 | +2.0% | +29.7% | 2.62% | 17.96倍 | 3.22倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| テレ東ＨＤ | 302,500円 | +3.0% | -22.9% | 2.64% | 15.61倍 | 0.83倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| 東北新社 | 59,400円 | -12.8% | +22.2% | 4.38% | 23.10倍 | 1.01倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
市場注目の銘柄
チャート関連のコラム
