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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 4,135 | 4,170 | 4,045 | 4,105 | -10 | -0.2% | 4,700 |
| 2025/01/20 | 4,045 | 4,160 | 4,025 | 4,115 | +115 | +2.9% | 4,200 |
| 2025/01/17 | 4,060 | 4,060 | 3,950 | 4,000 | -90 | -2.2% | 8,500 |
| 2025/01/16 | 4,140 | 4,200 | 4,090 | 4,090 | -40 | -1% | 6,000 |
| 2025/01/15 | 4,040 | 4,140 | 4,040 | 4,130 | +90 | +2.2% | 8,000 |
| 2025/01/14 | 4,080 | 4,090 | 4,040 | 4,040 | -40 | -1% | 5,600 |
| 2025/01/10 | 4,055 | 4,085 | 4,030 | 4,080 | +40 | +1% | 3,700 |
| 2025/01/09 | 4,090 | 4,100 | 4,040 | 4,040 | -70 | -1.7% | 9,400 |
| 2025/01/08 | 4,130 | 4,145 | 4,075 | 4,110 | -20 | -0.5% | 6,000 |
| 2025/01/07 | 4,165 | 4,165 | 4,055 | 4,130 | +10 | +0.2% | 8,100 |
| 2025/01/06 | 4,270 | 4,270 | 4,120 | 4,120 | -80 | -1.9% | 10,800 |
| 2024/12/30 | 4,220 | 4,225 | 4,190 | 4,200 | -20 | -0.5% | 5,400 |
| 2024/12/27 | 4,180 | 4,270 | 4,170 | 4,220 | +15 | +0.4% | 25,700 |
| 2024/12/26 | 4,030 | 4,205 | 4,030 | 4,205 | +35 | +0.8% | 89,500 |
| 2024/12/25 | 4,160 | 4,190 | 4,145 | 4,170 | +10 | +0.2% | 20,000 |
| 2024/12/24 | 4,210 | 4,210 | 4,145 | 4,160 | -50 | -1.2% | 16,400 |
| 2024/12/23 | 4,220 | 4,250 | 4,210 | 4,210 | -5 | -0.1% | 30,100 |
| 2024/12/20 | 4,260 | 4,275 | 4,215 | 4,215 | -45 | -1.1% | 22,700 |
| 2024/12/19 | 4,260 | 4,330 | 4,250 | 4,260 | -70 | -1.6% | 19,200 |
| 2024/12/18 | 4,400 | 4,400 | 4,330 | 4,330 | -95 | -2.1% | 11,900 |
| 2024/12/17 | 4,420 | 4,450 | 4,410 | 4,425 | +35 | +0.8% | 6,100 |
| 2024/12/16 | 4,460 | 4,470 | 4,390 | 4,390 | -70 | -1.6% | 15,100 |
| 2024/12/13 | 4,395 | 4,480 | 4,395 | 4,460 | +15 | +0.3% | 10,600 |
| 2024/12/12 | 4,440 | 4,475 | 4,420 | 4,445 | +25 | +0.6% | 11,400 |
| 2024/12/11 | 4,420 | 4,440 | 4,385 | 4,420 | +10 | +0.2% | 6,600 |
| 2024/12/10 | 4,455 | 4,455 | 4,375 | 4,410 | -10 | -0.2% | 7,800 |
| 2024/12/09 | 4,320 | 4,450 | 4,320 | 4,420 | +110 | +2.6% | 9,300 |
| 2024/12/06 | 4,310 | 4,335 | 4,280 | 4,310 | -60 | -1.4% | 12,400 |
| 2024/12/05 | 4,375 | 4,380 | 4,345 | 4,370 | +5 | +0.1% | 4,100 |
| 2024/12/04 | 4,405 | 4,405 | 4,320 | 4,365 | -65 | -1.5% | 7,700 |
| 2024/12/03 | 4,390 | 4,460 | 4,390 | 4,430 | +90 | +2.1% | 8,500 |
| 2024/12/02 | 4,310 | 4,370 | 4,310 | 4,340 | +30 | +0.7% | 4,900 |
| 2024/11/29 | 4,255 | 4,370 | 4,255 | 4,310 | +55 | +1.3% | 5,400 |
| 2024/11/28 | 4,255 | 4,265 | 4,210 | 4,255 | -10 | -0.2% | 6,800 |
| 2024/11/27 | 4,300 | 4,330 | 4,260 | 4,265 | -55 | -1.3% | 6,100 |
| 2024/11/26 | 4,400 | 4,400 | 4,310 | 4,320 | -80 | -1.8% | 8,700 |
| 2024/11/25 | 4,500 | 4,550 | 4,400 | 4,400 | -100 | -2.2% | 13,000 |
| 2024/11/22 | 4,495 | 4,555 | 4,460 | 4,500 | +5 | +0.1% | 3,600 |
| 2024/11/21 | 4,545 | 4,555 | 4,480 | 4,495 | -40 | -0.9% | 4,200 |
| 2024/11/20 | 4,585 | 4,585 | 4,520 | 4,535 | -70 | -1.5% | 5,100 |
| 2024/11/19 | 4,615 | 4,615 | 4,565 | 4,605 | -10 | -0.2% | 3,200 |
| 2024/11/18 | 4,670 | 4,670 | 4,580 | 4,615 | -70 | -1.5% | 4,100 |
| 2024/11/15 | 4,730 | 4,730 | 4,655 | 4,685 | -40 | -0.8% | 5,500 |
| 2024/11/14 | 4,780 | 4,875 | 4,720 | 4,725 | -40 | -0.8% | 8,900 |
| 2024/11/13 | 4,820 | 4,855 | 4,755 | 4,765 | -45 | -0.9% | 4,400 |
| 2024/11/12 | 4,750 | 4,825 | 4,750 | 4,810 | +85 | +1.8% | 5,500 |
| 2024/11/11 | 4,690 | 4,725 | 4,685 | 4,725 | +40 | +0.9% | 2,300 |
| 2024/11/08 | 4,690 | 4,755 | 4,655 | 4,685 | +30 | +0.6% | 4,000 |
| 2024/11/07 | 4,655 | 4,695 | 4,585 | 4,655 | +70 | +1.5% | 6,700 |
| 2024/11/06 | 4,680 | 4,680 | 4,535 | 4,585 | +45 | +1% | 8,600 |
51～
100
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
