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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,930 | 4,010 | 3,915 | 3,990 | +75 | +1.9% | 11,500 |
| 2024/06/26 | 3,905 | 3,980 | 3,835 | 3,915 | +30 | +0.8% | 17,500 |
| 2024/06/25 | 3,845 | 3,890 | 3,830 | 3,885 | +55 | +1.4% | 18,500 |
| 2024/06/24 | 3,710 | 3,850 | 3,700 | 3,830 | +190 | +5.2% | 20,700 |
| 2024/06/21 | 3,680 | 3,770 | 3,640 | 3,640 | -40 | -1.1% | 18,600 |
| 2024/06/20 | 3,710 | 3,775 | 3,665 | 3,680 | -50 | -1.3% | 10,000 |
| 2024/06/19 | 3,710 | 3,735 | 3,665 | 3,730 | +30 | +0.8% | 8,400 |
| 2024/06/18 | 3,695 | 3,780 | 3,685 | 3,700 | -15 | -0.4% | 12,600 |
| 2024/06/17 | 3,700 | 3,720 | 3,640 | 3,715 | +40 | +1.1% | 9,300 |
| 2024/06/14 | 3,660 | 3,725 | 3,650 | 3,675 | -25 | -0.7% | 11,800 |
| 2024/06/13 | 3,715 | 3,715 | 3,675 | 3,700 | -15 | -0.4% | 4,400 |
| 2024/06/12 | 3,710 | 3,730 | 3,670 | 3,715 | +5 | +0.1% | 4,600 |
| 2024/06/11 | 3,735 | 3,760 | 3,710 | 3,710 | -25 | -0.7% | 4,900 |
| 2024/06/10 | 3,755 | 3,760 | 3,715 | 3,735 | -40 | -1.1% | 6,600 |
| 2024/06/07 | 3,740 | 3,795 | 3,740 | 3,775 | +45 | +1.2% | 4,400 |
| 2024/06/06 | 3,780 | 3,780 | 3,705 | 3,730 | -25 | -0.7% | 5,200 |
| 2024/06/05 | 3,800 | 3,800 | 3,755 | 3,755 | -45 | -1.2% | 4,200 |
| 2024/06/04 | 3,835 | 3,840 | 3,795 | 3,800 | -15 | -0.4% | 4,800 |
| 2024/06/03 | 3,815 | 3,830 | 3,770 | 3,815 | +70 | +1.9% | 6,600 |
| 2024/05/31 | 3,650 | 3,745 | 3,640 | 3,745 | +95 | +2.6% | 6,300 |
| 2024/05/30 | 3,595 | 3,665 | 3,580 | 3,650 | +60 | +1.7% | 6,400 |
| 2024/05/29 | 3,625 | 3,630 | 3,585 | 3,590 | -10 | -0.3% | 4,500 |
| 2024/05/28 | 3,605 | 3,620 | 3,560 | 3,600 | +20 | +0.6% | 5,500 |
| 2024/05/27 | 3,565 | 3,620 | 3,565 | 3,580 | +15 | +0.4% | 5,900 |
| 2024/05/24 | 3,560 | 3,595 | 3,560 | 3,565 | -20 | -0.6% | 2,400 |
| 2024/05/23 | 3,605 | 3,615 | 3,545 | 3,585 | -20 | -0.6% | 7,000 |
| 2024/05/22 | 3,670 | 3,670 | 3,605 | 3,605 | -40 | -1.1% | 4,900 |
| 2024/05/21 | 3,640 | 3,680 | 3,620 | 3,645 | +15 | +0.4% | 4,500 |
| 2024/05/20 | 3,655 | 3,695 | 3,610 | 3,630 | -25 | -0.7% | 9,400 |
| 2024/05/17 | 3,680 | 3,680 | 3,590 | 3,655 | +5 | +0.1% | 6,100 |
| 2024/05/16 | 3,720 | 3,730 | 3,620 | 3,650 | -70 | -1.9% | 13,000 |
| 2024/05/15 | 3,785 | 3,795 | 3,680 | 3,720 | -55 | -1.5% | 13,400 |
| 2024/05/14 | 3,800 | 3,830 | 3,740 | 3,775 | -35 | -0.9% | 7,200 |
| 2024/05/13 | 3,865 | 3,895 | 3,805 | 3,810 | -55 | -1.4% | 5,500 |
| 2024/05/10 | 3,910 | 3,925 | 3,865 | 3,865 | -45 | -1.2% | 5,500 |
| 2024/05/09 | 3,885 | 3,920 | 3,860 | 3,910 | +45 | +1.2% | 6,800 |
| 2024/05/08 | 3,985 | 3,995 | 3,850 | 3,865 | -100 | -2.5% | 8,400 |
| 2024/05/07 | 3,955 | 4,050 | 3,920 | 3,965 | ±0 | ±0% | 10,500 |
| 2024/05/02 | 3,920 | 3,975 | 3,900 | 3,965 | +70 | +1.8% | 4,200 |
| 2024/05/01 | 3,925 | 3,940 | 3,810 | 3,895 | -30 | -0.8% | 6,500 |
| 2024/04/30 | 3,810 | 3,940 | 3,810 | 3,925 | +115 | +3% | 4,300 |
| 2024/04/26 | 3,775 | 3,830 | 3,735 | 3,810 | +40 | +1.1% | 7,300 |
| 2024/04/25 | 3,840 | 3,840 | 3,720 | 3,770 | -70 | -1.8% | 9,900 |
| 2024/04/24 | 3,875 | 3,880 | 3,815 | 3,840 | +25 | +0.7% | 7,000 |
| 2024/04/23 | 3,935 | 3,935 | 3,765 | 3,815 | -75 | -1.9% | 10,200 |
| 2024/04/22 | 3,885 | 3,930 | 3,810 | 3,890 | +130 | +3.5% | 7,000 |
| 2024/04/19 | 3,880 | 3,880 | 3,695 | 3,760 | -125 | -3.2% | 11,300 |
| 2024/04/18 | 3,855 | 3,955 | 3,855 | 3,885 | +45 | +1.2% | 3,500 |
| 2024/04/17 | 3,990 | 4,005 | 3,840 | 3,840 | -150 | -3.8% | 6,700 |
| 2024/04/16 | 3,995 | 4,040 | 3,965 | 3,990 | -10 | -0.3% | 8,700 |
101～
150
件表示中 / 6060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 | 450,000円 | +0.6% | +11.6% | 2.67% | 18.12倍 | 2.12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 |
| デジアーツ | 599,000円 | -6.9% | +15.7% | 1.42% | 23.08倍 | 5.00倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| ＪＢＣＣ ＨＤ | 474,000円 | +2.0% | +29.7% | 2.62% | 17.96倍 | 3.22倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| テレ東ＨＤ | 302,500円 | +3.0% | -22.9% | 2.64% | 15.61倍 | 0.83倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| 東北新社 | 59,400円 | -12.8% | +22.2% | 4.38% | 23.10倍 | 1.01倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
市場注目の銘柄
チャート関連のコラム
