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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,820 | 4,900 | 4,795 | 4,865 | +40 | +0.8% | 5,800 |
| 2021/06/04 | 4,705 | 4,840 | 4,705 | 4,825 | +90 | +1.9% | 9,600 |
| 2021/06/03 | 4,660 | 4,735 | 4,660 | 4,735 | +95 | +2% | 5,200 |
| 2021/06/02 | 4,585 | 4,645 | 4,580 | 4,640 | +75 | +1.6% | 6,200 |
| 2021/06/01 | 4,560 | 4,605 | 4,550 | 4,565 | +10 | +0.2% | 5,900 |
| 2021/05/31 | 4,565 | 4,600 | 4,500 | 4,555 | -10 | -0.2% | 5,800 |
| 2021/05/28 | 4,540 | 4,565 | 4,485 | 4,565 | +40 | +0.9% | 4,000 |
| 2021/05/27 | 4,565 | 4,565 | 4,525 | 4,525 | -40 | -0.9% | 2,700 |
| 2021/05/26 | 4,525 | 4,610 | 4,525 | 4,565 | -30 | -0.7% | 3,400 |
| 2021/05/25 | 4,635 | 4,635 | 4,595 | 4,595 | -40 | -0.9% | 1,900 |
| 2021/05/24 | 4,630 | 4,665 | 4,630 | 4,635 | +25 | +0.5% | 2,500 |
| 2021/05/21 | 4,610 | 4,650 | 4,610 | 4,610 | +5 | +0.1% | 12,400 |
| 2021/05/20 | 4,590 | 4,625 | 4,590 | 4,605 | +45 | +1% | 5,500 |
| 2021/05/19 | 4,520 | 4,605 | 4,480 | 4,560 | ±0 | ±0% | 9,900 |
| 2021/05/18 | 4,465 | 4,560 | 4,435 | 4,560 | +90 | +2% | 7,200 |
| 2021/05/17 | 4,460 | 4,470 | 4,345 | 4,470 | +65 | +1.5% | 6,500 |
| 2021/05/14 | 4,320 | 4,440 | 4,300 | 4,405 | +105 | +2.4% | 8,000 |
| 2021/05/13 | 4,285 | 4,335 | 4,235 | 4,300 | +5 | +0.1% | 9,700 |
| 2021/05/12 | 4,320 | 4,380 | 4,295 | 4,295 | -15 | -0.3% | 6,100 |
| 2021/05/11 | 4,285 | 4,375 | 4,285 | 4,310 | -20 | -0.5% | 4,400 |
| 2021/05/10 | 4,320 | 4,390 | 4,290 | 4,330 | +25 | +0.6% | 12,100 |
| 2021/05/07 | 4,330 | 4,330 | 4,215 | 4,305 | -165 | -3.7% | 15,100 |
| 2021/05/06 | 4,415 | 4,495 | 4,410 | 4,470 | +125 | +2.9% | 5,000 |
| 2021/04/30 | 4,290 | 4,350 | 4,290 | 4,345 | +55 | +1.3% | 2,900 |
| 2021/04/28 | 4,335 | 4,405 | 4,290 | 4,290 | -80 | -1.8% | 2,100 |
| 2021/04/27 | 4,410 | 4,430 | 4,370 | 4,370 | -30 | -0.7% | 3,700 |
| 2021/04/26 | 4,400 | 4,400 | 4,400 | 4,400 | ±0 | ±0% | 700 |
| 2021/04/23 | 4,350 | 4,425 | 4,350 | 4,400 | +50 | +1.1% | 4,500 |
| 2021/04/22 | 4,375 | 4,380 | 4,330 | 4,350 | -25 | -0.6% | 2,300 |
| 2021/04/21 | 4,355 | 4,400 | 4,325 | 4,375 | +15 | +0.3% | 4,200 |
| 2021/04/20 | 4,375 | 4,375 | 4,325 | 4,360 | -20 | -0.5% | 2,700 |
| 2021/04/19 | 4,360 | 4,380 | 4,345 | 4,380 | +5 | +0.1% | 2,000 |
| 2021/04/16 | 4,445 | 4,500 | 4,375 | 4,375 | -100 | -2.2% | 6,700 |
| 2021/04/15 | 4,585 | 4,585 | 4,475 | 4,475 | -65 | -1.4% | 11,700 |
| 2021/04/14 | 4,510 | 4,540 | 4,510 | 4,540 | +5 | +0.1% | 3,700 |
| 2021/04/13 | 4,565 | 4,565 | 4,515 | 4,535 | -55 | -1.2% | 5,900 |
| 2021/04/12 | 4,570 | 4,595 | 4,540 | 4,590 | +65 | +1.4% | 3,500 |
| 2021/04/09 | 4,480 | 4,550 | 4,465 | 4,525 | +30 | +0.7% | 4,400 |
| 2021/04/08 | 4,515 | 4,550 | 4,490 | 4,495 | -20 | -0.4% | 4,200 |
| 2021/04/07 | 4,465 | 4,515 | 4,460 | 4,515 | +65 | +1.5% | 2,600 |
| 2021/04/06 | 4,460 | 4,540 | 4,450 | 4,450 | -30 | -0.7% | 4,400 |
| 2021/04/05 | 4,470 | 4,480 | 4,440 | 4,480 | -5 | -0.1% | 3,300 |
| 2021/04/02 | 4,515 | 4,515 | 4,440 | 4,485 | -30 | -0.7% | 3,400 |
| 2021/04/01 | 4,530 | 4,550 | 4,440 | 4,515 | -35 | -0.8% | 5,000 |
| 2021/03/31 | 4,425 | 4,580 | 4,425 | 4,550 | +125 | +2.8% | 3,900 |
| 2021/03/30 | 4,540 | 4,540 | 4,425 | 4,425 | -175 | -3.8% | 5,200 |
| 2021/03/29 | 4,425 | 4,600 | 4,425 | 4,600 | +180 | +4.1% | 11,100 |
| 2021/03/26 | 4,445 | 4,500 | 4,410 | 4,420 | -25 | -0.6% | 4,800 |
| 2021/03/25 | 4,355 | 4,450 | 4,345 | 4,445 | +70 | +1.6% | 3,200 |
| 2021/03/24 | 4,485 | 4,500 | 4,355 | 4,375 | -125 | -2.8% | 6,900 |
1001～
1050
件表示中 / 6210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 | 386,000円 | +6.8% | +7.2% | 3.24% | 14.39倍 | 1.72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 |
| エムアップＨＤ | 199,700円 | +8.6% | +14.3% | 1.00% | 28.36倍 | 9.20倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| インテージＨＤ | 179,800円 | +7.5% | +27.0% | 2.50% | 18.31倍 | 2.12倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| 三菱総研 | 448,500円 | +5.8% | -7.9% | 3.57% | 17.23倍 | 0.99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 |
| 日ビジシス | 145,200円 | +17.1% | +59.1% | 2.41% | 13.24倍 | 2.63倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
市場注目の銘柄
チャート関連のコラム
