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 |
---|---|---|---|---|---|---|---|
2020/03/26 | 3,700 | 3,760 | 3,610 | 3,720 | -70 | -1.8% | 17,000 |
2020/03/25 | 3,745 | 3,790 | 3,630 | 3,790 | +135 | +3.7% | 14,500 |
2020/03/24 | 3,635 | 3,660 | 3,535 | 3,655 | +195 | +5.6% | 9,500 |
2020/03/23 | 3,180 | 3,530 | 3,180 | 3,460 | +285 | +9% | 16,900 |
2020/03/19 | 3,525 | 3,560 | 3,165 | 3,175 | -280 | -8.1% | 31,200 |
2020/03/18 | 3,640 | 3,805 | 3,455 | 3,455 | -185 | -5.1% | 13,100 |
2020/03/17 | 3,300 | 3,660 | 3,300 | 3,640 | +210 | +6.1% | 19,400 |
2020/03/16 | 3,515 | 3,690 | 3,415 | 3,430 | +45 | +1.3% | 16,600 |
2020/03/13 | 3,180 | 3,435 | 3,155 | 3,385 | -135 | -3.8% | 31,800 |
2020/03/12 | 3,590 | 3,645 | 3,505 | 3,520 | -140 | -3.8% | 26,300 |
2020/03/11 | 3,790 | 3,820 | 3,655 | 3,660 | -170 | -4.4% | 13,500 |
2020/03/10 | 3,560 | 3,830 | 3,535 | 3,830 | +75 | +2% | 23,700 |
2020/03/09 | 3,800 | 3,875 | 3,725 | 3,755 | -185 | -4.7% | 22,600 |
2020/03/06 | 4,050 | 4,055 | 3,890 | 3,940 | -170 | -4.1% | 39,500 |
2020/03/05 | 4,125 | 4,215 | 4,075 | 4,110 | +15 | +0.4% | 17,200 |
2020/03/04 | 4,020 | 4,125 | 4,020 | 4,095 | +5 | +0.1% | 9,300 |
2020/03/03 | 4,315 | 4,390 | 4,080 | 4,090 | -185 | -4.3% | 18,700 |
2020/03/02 | 4,075 | 4,310 | 4,075 | 4,275 | +130 | +3.1% | 28,500 |
2020/02/28 | 4,215 | 4,245 | 4,105 | 4,145 | -180 | -4.2% | 37,600 |
2020/02/27 | 4,520 | 4,520 | 4,325 | 4,325 | -135 | -3% | 24,300 |
2020/02/26 | 4,450 | 4,495 | 4,385 | 4,460 | +30 | +0.7% | 22,600 |
2020/02/25 | 4,275 | 4,505 | 4,260 | 4,430 | -55 | -1.2% | 32,900 |
2020/02/21 | 4,510 | 4,550 | 4,470 | 4,485 | -45 | -1% | 21,800 |
2020/02/20 | 4,545 | 4,550 | 4,485 | 4,530 | +70 | +1.6% | 25,600 |
2020/02/19 | 4,375 | 4,490 | 4,365 | 4,460 | +65 | +1.5% | 20,700 |
2020/02/18 | 4,365 | 4,415 | 4,350 | 4,395 | +35 | +0.8% | 24,800 |
2020/02/17 | 4,245 | 4,365 | 4,205 | 4,360 | +115 | +2.7% | 19,200 |
2020/02/14 | 4,155 | 4,245 | 4,150 | 4,245 | +25 | +0.6% | 14,200 |
2020/02/13 | 4,200 | 4,230 | 4,140 | 4,220 | +60 | +1.4% | 22,200 |
2020/02/12 | 4,240 | 4,240 | 4,155 | 4,160 | -90 | -2.1% | 15,700 |
2020/02/10 | 4,295 | 4,320 | 4,195 | 4,250 | -45 | -1% | 25,400 |
2020/02/07 | 4,370 | 4,375 | 4,230 | 4,295 | -15 | -0.3% | 21,000 |
2020/02/06 | 4,025 | 4,330 | 4,020 | 4,310 | +340 | +8.6% | 55,500 |
2020/02/05 | 4,095 | 4,110 | 3,950 | 3,970 | -55 | -1.4% | 45,000 |
2020/02/04 | 3,900 | 4,035 | 3,820 | 4,025 | +495 | +14% | 97,700 |
2020/02/03 | 3,530 | 3,540 | 3,445 | 3,530 | -10 | -0.3% | 7,100 |
2020/01/31 | 3,410 | 3,550 | 3,410 | 3,540 | +140 | +4.1% | 7,300 |
2020/01/30 | 3,500 | 3,500 | 3,400 | 3,400 | -100 | -2.9% | 15,500 |
2020/01/29 | 3,485 | 3,500 | 3,470 | 3,500 | +5 | +0.1% | 5,600 |
2020/01/28 | 3,485 | 3,510 | 3,460 | 3,495 | -60 | -1.7% | 7,300 |
2020/01/27 | 3,600 | 3,615 | 3,555 | 3,555 | -50 | -1.4% | 8,300 |
2020/01/24 | 3,670 | 3,670 | 3,590 | 3,605 | -65 | -1.8% | 9,900 |
2020/01/23 | 3,670 | 3,670 | 3,650 | 3,670 | ±0 | ±0% | 4,600 |
2020/01/22 | 3,690 | 3,690 | 3,660 | 3,670 | ±0 | ±0% | 4,600 |
2020/01/21 | 3,685 | 3,690 | 3,655 | 3,670 | -15 | -0.4% | 5,900 |
2020/01/20 | 3,670 | 3,695 | 3,660 | 3,685 | +45 | +1.2% | 10,500 |
2020/01/17 | 3,670 | 3,675 | 3,640 | 3,640 | -15 | -0.4% | 18,400 |
2020/01/16 | 3,625 | 3,670 | 3,625 | 3,655 | +35 | +1% | 9,500 |
2020/01/15 | 3,645 | 3,665 | 3,620 | 3,620 | -60 | -1.6% | 9,700 |
2020/01/14 | 3,630 | 3,730 | 3,595 | 3,680 | +85 | +2.4% | 24,100 |
1101~
1150
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