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 |
---|---|---|---|---|---|---|---|
2020/08/24 | 4,260 | 4,285 | 4,235 | 4,275 | +15 | +0.4% | 6,800 |
2020/08/21 | 4,215 | 4,275 | 4,160 | 4,260 | +90 | +2.2% | 6,200 |
2020/08/20 | 4,280 | 4,280 | 4,135 | 4,170 | -105 | -2.5% | 12,700 |
2020/08/19 | 4,260 | 4,295 | 4,255 | 4,275 | +15 | +0.4% | 8,000 |
2020/08/18 | 4,285 | 4,300 | 4,260 | 4,260 | +20 | +0.5% | 8,000 |
2020/08/17 | 4,170 | 4,315 | 4,165 | 4,240 | +115 | +2.8% | 15,400 |
2020/08/14 | 4,175 | 4,175 | 4,080 | 4,125 | -25 | -0.6% | 5,900 |
2020/08/13 | 4,135 | 4,185 | 4,060 | 4,150 | +55 | +1.3% | 12,900 |
2020/08/12 | 4,050 | 4,115 | 4,005 | 4,095 | +10 | +0.2% | 10,700 |
2020/08/11 | 4,100 | 4,140 | 4,055 | 4,085 | +60 | +1.5% | 17,100 |
2020/08/07 | 4,085 | 4,085 | 3,990 | 4,025 | -30 | -0.7% | 3,600 |
2020/08/06 | 3,865 | 4,105 | 3,865 | 4,055 | +190 | +4.9% | 15,300 |
2020/08/05 | 3,800 | 3,865 | 3,800 | 3,865 | +60 | +1.6% | 3,100 |
2020/08/04 | 3,710 | 3,830 | 3,660 | 3,805 | -45 | -1.2% | 14,000 |
2020/08/03 | 3,805 | 3,865 | 3,805 | 3,850 | +50 | +1.3% | 8,600 |
2020/07/31 | 3,955 | 3,960 | 3,800 | 3,800 | -165 | -4.2% | 9,300 |
2020/07/30 | 4,000 | 4,010 | 3,965 | 3,965 | -30 | -0.8% | 6,700 |
2020/07/29 | 4,005 | 4,050 | 3,965 | 3,995 | -10 | -0.2% | 6,500 |
2020/07/28 | 4,000 | 4,025 | 3,965 | 4,005 | +5 | +0.1% | 9,400 |
2020/07/27 | 4,030 | 4,030 | 3,980 | 4,000 | -40 | -1% | 6,400 |
2020/07/22 | 4,065 | 4,065 | 4,000 | 4,040 | -10 | -0.2% | 6,400 |
2020/07/21 | 4,030 | 4,065 | 4,030 | 4,050 | +65 | +1.6% | 7,400 |
2020/07/20 | 3,885 | 4,045 | 3,885 | 3,985 | +20 | +0.5% | 7,300 |
2020/07/17 | 3,980 | 4,045 | 3,955 | 3,965 | -15 | -0.4% | 6,200 |
2020/07/16 | 4,075 | 4,080 | 3,925 | 3,980 | -115 | -2.8% | 8,400 |
2020/07/15 | 4,070 | 4,135 | 4,025 | 4,095 | +25 | +0.6% | 10,600 |
2020/07/14 | 4,165 | 4,165 | 3,995 | 4,070 | -95 | -2.3% | 9,000 |
2020/07/13 | 4,045 | 4,180 | 4,010 | 4,165 | +140 | +3.5% | 10,300 |
2020/07/10 | 4,075 | 4,140 | 4,025 | 4,025 | -120 | -2.9% | 6,800 |
2020/07/09 | 4,255 | 4,255 | 4,120 | 4,145 | -100 | -2.4% | 6,900 |
2020/07/08 | 4,270 | 4,300 | 4,245 | 4,245 | -65 | -1.5% | 6,200 |
2020/07/07 | 4,400 | 4,400 | 4,260 | 4,310 | -90 | -2% | 5,400 |
2020/07/06 | 4,345 | 4,400 | 4,270 | 4,400 | ±0 | ±0% | 7,100 |
2020/07/03 | 4,275 | 4,405 | 4,275 | 4,400 | +160 | +3.8% | 5,700 |
2020/07/02 | 4,240 | 4,345 | 4,210 | 4,240 | -50 | -1.2% | 20,900 |
2020/07/01 | 4,405 | 4,420 | 4,280 | 4,290 | -100 | -2.3% | 9,500 |
2020/06/30 | 4,465 | 4,520 | 4,370 | 4,390 | -90 | -2% | 12,200 |
2020/06/29 | 4,490 | 4,580 | 4,445 | 4,480 | -55 | -1.2% | 9,500 |
2020/06/26 | 4,495 | 4,560 | 4,480 | 4,535 | +95 | +2.1% | 15,100 |
2020/06/25 | 4,420 | 4,495 | 4,390 | 4,440 | +20 | +0.5% | 9,800 |
2020/06/24 | 4,415 | 4,460 | 4,380 | 4,420 | +5 | +0.1% | 8,200 |
2020/06/23 | 4,485 | 4,485 | 4,375 | 4,415 | -5 | -0.1% | 8,300 |
2020/06/22 | 4,470 | 4,490 | 4,420 | 4,420 | -60 | -1.3% | 8,300 |
2020/06/19 | 4,415 | 4,485 | 4,340 | 4,480 | +115 | +2.6% | 17,100 |
2020/06/18 | 4,225 | 4,375 | 4,200 | 4,365 | +150 | +3.6% | 15,100 |
2020/06/17 | 4,280 | 4,395 | 4,210 | 4,215 | -65 | -1.5% | 16,900 |
2020/06/16 | 4,125 | 4,280 | 4,105 | 4,280 | +225 | +5.5% | 21,000 |
2020/06/15 | 4,150 | 4,340 | 4,035 | 4,055 | -50 | -1.2% | 27,900 |
2020/06/12 | 4,075 | 4,250 | 4,045 | 4,105 | +15 | +0.4% | 24,600 |
2020/06/11 | 4,105 | 4,150 | 4,080 | 4,090 | -15 | -0.4% | 11,600 |
1001~
1050
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