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 |
---|---|---|---|---|---|---|---|
2020/11/05 | 4,305 | 4,375 | 4,230 | 4,360 | +85 | +2% | 15,100 |
2020/11/04 | 4,240 | 4,360 | 4,230 | 4,275 | -35 | -0.8% | 15,900 |
2020/11/02 | 4,355 | 4,410 | 4,270 | 4,310 | -45 | -1% | 21,600 |
2020/10/30 | 4,400 | 4,445 | 4,355 | 4,355 | -60 | -1.4% | 7,500 |
2020/10/29 | 4,500 | 4,500 | 4,415 | 4,415 | -85 | -1.9% | 3,600 |
2020/10/28 | 4,470 | 4,500 | 4,465 | 4,500 | +30 | +0.7% | 700 |
2020/10/27 | 4,410 | 4,470 | 4,410 | 4,470 | +30 | +0.7% | 3,000 |
2020/10/26 | 4,535 | 4,535 | 4,410 | 4,440 | -50 | -1.1% | 3,700 |
2020/10/23 | 4,535 | 4,540 | 4,480 | 4,490 | +15 | +0.3% | 5,200 |
2020/10/22 | 4,525 | 4,525 | 4,470 | 4,475 | -25 | -0.6% | 5,400 |
2020/10/21 | 4,640 | 4,640 | 4,490 | 4,500 | -70 | -1.5% | 10,000 |
2020/10/20 | 4,665 | 4,695 | 4,540 | 4,570 | -95 | -2% | 5,700 |
2020/10/19 | 4,550 | 4,670 | 4,530 | 4,665 | +85 | +1.9% | 7,900 |
2020/10/16 | 4,655 | 4,685 | 4,545 | 4,580 | -75 | -1.6% | 9,100 |
2020/10/15 | 4,695 | 4,720 | 4,605 | 4,655 | -40 | -0.9% | 7,700 |
2020/10/14 | 4,765 | 4,775 | 4,645 | 4,695 | -45 | -0.9% | 9,900 |
2020/10/13 | 4,670 | 4,770 | 4,670 | 4,740 | +95 | +2% | 6,600 |
2020/10/12 | 4,625 | 4,695 | 4,620 | 4,645 | -30 | -0.6% | 6,000 |
2020/10/09 | 4,710 | 4,725 | 4,575 | 4,675 | -30 | -0.6% | 12,700 |
2020/10/08 | 4,840 | 4,860 | 4,680 | 4,705 | -135 | -2.8% | 13,200 |
2020/10/07 | 4,955 | 4,960 | 4,820 | 4,840 | -80 | -1.6% | 4,900 |
2020/10/06 | 5,020 | 5,050 | 4,915 | 4,920 | -120 | -2.4% | 7,700 |
2020/10/05 | 4,805 | 5,050 | 4,800 | 5,040 | +235 | +4.9% | 14,300 |
2020/10/02 | 4,960 | 5,000 | 4,805 | 4,805 | - | - | 14,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 5,090 | 5,120 | 4,865 | 4,890 | -250 | -4.9% | 19,100 |
2020/09/29 | 5,080 | 5,220 | 5,030 | 5,140 | +60 | +1.2% | 15,600 |
2020/09/28 | 4,980 | 5,080 | 4,970 | 5,080 | +170 | +3.5% | 19,000 |
2020/09/25 | 4,875 | 4,975 | 4,855 | 4,910 | +35 | +0.7% | 30,800 |
2020/09/24 | 4,840 | 4,965 | 4,800 | 4,875 | +75 | +1.6% | 12,600 |
2020/09/23 | 4,715 | 4,835 | 4,685 | 4,800 | +85 | +1.8% | 17,500 |
2020/09/18 | 4,680 | 4,845 | 4,645 | 4,715 | +50 | +1.1% | 23,600 |
2020/09/17 | 4,660 | 4,675 | 4,620 | 4,665 | +30 | +0.6% | 5,600 |
2020/09/16 | 4,595 | 4,645 | 4,455 | 4,635 | +75 | +1.6% | 19,500 |
2020/09/15 | 4,570 | 4,575 | 4,505 | 4,560 | -15 | -0.3% | 7,800 |
2020/09/14 | 4,485 | 4,575 | 4,485 | 4,575 | +90 | +2% | 10,800 |
2020/09/11 | 4,480 | 4,495 | 4,400 | 4,485 | +45 | +1% | 12,900 |
2020/09/10 | 4,420 | 4,455 | 4,405 | 4,440 | +10 | +0.2% | 3,600 |
2020/09/09 | 4,455 | 4,460 | 4,410 | 4,430 | -25 | -0.6% | 4,600 |
2020/09/08 | 4,405 | 4,455 | 4,385 | 4,455 | +30 | +0.7% | 3,500 |
2020/09/07 | 4,390 | 4,450 | 4,345 | 4,425 | +95 | +2.2% | 7,300 |
2020/09/04 | 4,260 | 4,400 | 4,260 | 4,330 | ±0 | ±0% | 5,900 |
2020/09/03 | 4,350 | 4,425 | 4,290 | 4,330 | +20 | +0.5% | 9,000 |
2020/09/02 | 4,400 | 4,400 | 4,310 | 4,310 | -95 | -2.2% | 1,600 |
2020/09/01 | 4,430 | 4,475 | 4,405 | 4,405 | -25 | -0.6% | 4,100 |
2020/08/31 | 4,330 | 4,550 | 4,330 | 4,430 | +85 | +2% | 12,400 |
2020/08/28 | 4,445 | 4,445 | 4,265 | 4,345 | -100 | -2.2% | 12,800 |
2020/08/27 | 4,270 | 4,450 | 4,270 | 4,445 | +215 | +5.1% | 11,300 |
2020/08/26 | 4,270 | 4,295 | 4,230 | 4,230 | -40 | -0.9% | 6,000 |
2020/08/25 | 4,295 | 4,300 | 4,235 | 4,270 | -5 | -0.1% | 11,100 |
951~
1000
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