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 |
|---|---|---|---|---|---|---|---|
| 2020/06/10 | 4,000 | 4,170 | 3,950 | 4,105 | -5 | -0.1% | 20,100 |
| 2020/06/09 | 4,100 | 4,125 | 4,050 | 4,110 | -15 | -0.4% | 7,300 |
| 2020/06/08 | 4,115 | 4,130 | 4,040 | 4,125 | -15 | -0.4% | 10,100 |
| 2020/06/05 | 4,185 | 4,230 | 4,135 | 4,140 | -40 | -1% | 16,100 |
| 2020/06/04 | 4,150 | 4,190 | 4,100 | 4,180 | +10 | +0.2% | 7,300 |
| 2020/06/03 | 4,225 | 4,225 | 4,100 | 4,170 | -5 | -0.1% | 11,100 |
| 2020/06/02 | 4,205 | 4,205 | 4,150 | 4,175 | +5 | +0.1% | 7,200 |
| 2020/06/01 | 4,095 | 4,250 | 4,070 | 4,170 | +120 | +3% | 21,200 |
| 2020/05/29 | 3,940 | 4,220 | 3,930 | 4,050 | +100 | +2.5% | 26,600 |
| 2020/05/28 | 3,970 | 3,975 | 3,840 | 3,950 | -5 | -0.1% | 14,700 |
| 2020/05/27 | 3,950 | 3,955 | 3,915 | 3,955 | ±0 | ±0% | 4,200 |
| 2020/05/26 | 3,990 | 3,990 | 3,925 | 3,955 | +10 | +0.3% | 10,000 |
| 2020/05/25 | 3,905 | 4,000 | 3,900 | 3,945 | +25 | +0.6% | 12,900 |
| 2020/05/22 | 3,980 | 3,980 | 3,905 | 3,920 | -5 | -0.1% | 8,400 |
| 2020/05/21 | 3,950 | 3,975 | 3,905 | 3,925 | -10 | -0.3% | 10,600 |
| 2020/05/20 | 3,890 | 3,950 | 3,845 | 3,935 | +105 | +2.7% | 14,400 |
| 2020/05/19 | 3,840 | 3,840 | 3,790 | 3,830 | +15 | +0.4% | 9,000 |
| 2020/05/18 | 3,800 | 3,815 | 3,720 | 3,815 | +10 | +0.3% | 11,600 |
| 2020/05/15 | 3,765 | 3,805 | 3,750 | 3,805 | +115 | +3.1% | 8,800 |
| 2020/05/14 | 3,855 | 3,890 | 3,690 | 3,690 | -155 | -4% | 12,300 |
| 2020/05/13 | 3,815 | 3,900 | 3,815 | 3,845 | +30 | +0.8% | 12,600 |
| 2020/05/12 | 3,865 | 3,905 | 3,795 | 3,815 | -80 | -2.1% | 19,400 |
| 2020/05/11 | 4,020 | 4,070 | 3,890 | 3,895 | -85 | -2.1% | 23,300 |
| 2020/05/08 | 3,995 | 4,155 | 3,940 | 3,980 | -645 | -13.9% | 78,300 |
| 2020/05/07 | 4,425 | 4,625 | 4,395 | 4,625 | +410 | +9.7% | 33,700 |
| 2020/05/01 | 4,205 | 4,270 | 4,125 | 4,215 | +80 | +1.9% | 10,800 |
| 2020/04/30 | 4,320 | 4,320 | 4,135 | 4,135 | -115 | -2.7% | 6,700 |
| 2020/04/28 | 4,310 | 4,310 | 4,150 | 4,250 | +10 | +0.2% | 5,100 |
| 2020/04/27 | 4,225 | 4,340 | 4,170 | 4,240 | +20 | +0.5% | 6,500 |
| 2020/04/24 | 4,140 | 4,305 | 4,080 | 4,220 | +150 | +3.7% | 6,000 |
| 2020/04/23 | 4,105 | 4,185 | 4,070 | 4,070 | +10 | +0.2% | 5,100 |
| 2020/04/22 | 4,165 | 4,165 | 4,030 | 4,060 | -105 | -2.5% | 8,400 |
| 2020/04/21 | 4,220 | 4,220 | 4,055 | 4,165 | -55 | -1.3% | 5,200 |
| 2020/04/20 | 4,280 | 4,280 | 4,185 | 4,220 | -30 | -0.7% | 3,200 |
| 2020/04/17 | 4,295 | 4,390 | 4,215 | 4,250 | -90 | -2.1% | 8,600 |
| 2020/04/16 | 4,235 | 4,340 | 4,170 | 4,340 | +105 | +2.5% | 3,600 |
| 2020/04/15 | 4,315 | 4,370 | 4,200 | 4,235 | -10 | -0.2% | 11,900 |
| 2020/04/14 | 4,165 | 4,245 | 4,145 | 4,245 | +115 | +2.8% | 4,900 |
| 2020/04/13 | 4,165 | 4,175 | 4,060 | 4,130 | -30 | -0.7% | 8,600 |
| 2020/04/10 | 4,010 | 4,180 | 3,955 | 4,160 | +145 | +3.6% | 10,900 |
| 2020/04/09 | 4,115 | 4,115 | 3,950 | 4,015 | -130 | -3.1% | 6,200 |
| 2020/04/08 | 4,025 | 4,235 | 4,015 | 4,145 | +120 | +3% | 19,900 |
| 2020/04/07 | 3,950 | 4,150 | 3,930 | 4,025 | +110 | +2.8% | 14,500 |
| 2020/04/06 | 3,535 | 3,965 | 3,535 | 3,915 | +355 | +10% | 15,300 |
| 2020/04/03 | 3,720 | 3,720 | 3,520 | 3,560 | -140 | -3.8% | 3,800 |
| 2020/04/02 | 3,665 | 3,760 | 3,505 | 3,700 | +15 | +0.4% | 10,500 |
| 2020/04/01 | 3,765 | 3,905 | 3,685 | 3,685 | -80 | -2.1% | 12,300 |
| 2020/03/31 | 3,830 | 3,860 | 3,690 | 3,765 | -65 | -1.7% | 10,700 |
| 2020/03/30 | 3,780 | 3,845 | 3,660 | 3,830 | +10 | +0.3% | 14,900 |
| 2020/03/27 | 3,725 | 3,835 | 3,725 | 3,820 | +100 | +2.7% | 14,000 |
1051～
1100
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
