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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 3,345 | 3,370 | 3,305 | 3,360 | +35 | +1.1% | 14,200 |
| 2018/02/20 | 3,250 | 3,325 | 3,230 | 3,325 | +85 | +2.6% | 16,300 |
| 2018/02/19 | 3,135 | 3,240 | 3,135 | 3,240 | +110 | +3.5% | 8,900 |
| 2018/02/16 | 3,145 | 3,150 | 3,110 | 3,130 | +20 | +0.6% | 8,900 |
| 2018/02/15 | 3,040 | 3,125 | 3,025 | 3,110 | +95 | +3.2% | 9,600 |
| 2018/02/14 | 3,010 | 3,040 | 3,010 | 3,015 | +5 | +0.2% | 8,900 |
| 2018/02/13 | 3,020 | 3,025 | 3,005 | 3,010 | ±0 | ±0% | 9,100 |
| 2018/02/09 | 3,030 | 3,030 | 2,985 | 3,010 | -70 | -2.3% | 8,700 |
| 2018/02/08 | 3,115 | 3,130 | 3,075 | 3,080 | -30 | -1% | 5,300 |
| 2018/02/07 | 3,135 | 3,200 | 3,105 | 3,110 | +5 | +0.2% | 22,000 |
| 2018/02/06 | 3,020 | 3,115 | 2,921 | 3,105 | +15 | +0.5% | 36,200 |
| 2018/02/05 | 3,100 | 3,120 | 3,080 | 3,090 | -100 | -3.1% | 13,800 |
| 2018/02/02 | 3,200 | 3,200 | 3,165 | 3,190 | ±0 | ±0% | 9,200 |
| 2018/02/01 | 3,165 | 3,190 | 3,165 | 3,190 | +30 | +0.9% | 3,300 |
| 2018/01/31 | 3,190 | 3,225 | 3,160 | 3,160 | -25 | -0.8% | 10,400 |
| 2018/01/30 | 3,185 | 3,205 | 3,175 | 3,185 | ±0 | ±0% | 6,500 |
| 2018/01/29 | 3,210 | 3,210 | 3,185 | 3,185 | -25 | -0.8% | 7,200 |
| 2018/01/26 | 3,180 | 3,235 | 3,175 | 3,210 | +10 | +0.3% | 7,400 |
| 2018/01/25 | 3,235 | 3,235 | 3,175 | 3,200 | -50 | -1.5% | 15,300 |
| 2018/01/24 | 3,265 | 3,275 | 3,245 | 3,250 | -10 | -0.3% | 8,600 |
| 2018/01/23 | 3,230 | 3,275 | 3,230 | 3,260 | +45 | +1.4% | 10,200 |
| 2018/01/22 | 3,200 | 3,230 | 3,200 | 3,215 | +5 | +0.2% | 9,900 |
| 2018/01/19 | 3,205 | 3,245 | 3,205 | 3,210 | +10 | +0.3% | 6,700 |
| 2018/01/18 | 3,230 | 3,260 | 3,200 | 3,200 | -20 | -0.6% | 13,300 |
| 2018/01/17 | 3,285 | 3,285 | 3,215 | 3,220 | -65 | -2% | 20,800 |
| 2018/01/16 | 3,320 | 3,320 | 3,280 | 3,285 | -30 | -0.9% | 11,200 |
| 2018/01/15 | 3,335 | 3,340 | 3,305 | 3,315 | -20 | -0.6% | 11,300 |
| 2018/01/12 | 3,400 | 3,400 | 3,335 | 3,335 | -50 | -1.5% | 9,400 |
| 2018/01/11 | 3,390 | 3,405 | 3,375 | 3,385 | ±0 | ±0% | 13,800 |
| 2018/01/10 | 3,380 | 3,385 | 3,350 | 3,385 | +30 | +0.9% | 14,800 |
| 2018/01/09 | 3,380 | 3,380 | 3,345 | 3,355 | +10 | +0.3% | 16,800 |
| 2018/01/05 | 3,320 | 3,345 | 3,300 | 3,345 | +35 | +1.1% | 22,900 |
| 2018/01/04 | 3,340 | 3,340 | 3,295 | 3,310 | +40 | +1.2% | 17,700 |
| 2017/12/29 | 3,335 | 3,335 | 3,260 | 3,270 | -60 | -1.8% | 25,100 |
| 2017/12/28 | 3,370 | 3,375 | 3,315 | 3,330 | -40 | -1.2% | 17,400 |
| 2017/12/27 | 3,335 | 3,380 | 3,280 | 3,370 | -45 | -1.3% | 66,700 |
| 2017/12/26 | 3,445 | 3,450 | 3,415 | 3,415 | -50 | -1.4% | 105,600 |
| 2017/12/25 | 3,445 | 3,490 | 3,435 | 3,465 | +20 | +0.6% | 38,700 |
| 2017/12/22 | 3,475 | 3,485 | 3,445 | 3,445 | -10 | -0.3% | 19,600 |
| 2017/12/21 | 3,405 | 3,460 | 3,405 | 3,455 | +45 | +1.3% | 32,000 |
| 2017/12/20 | 3,395 | 3,410 | 3,385 | 3,410 | +10 | +0.3% | 19,800 |
| 2017/12/19 | 3,380 | 3,410 | 3,380 | 3,400 | +20 | +0.6% | 40,700 |
| 2017/12/18 | 3,380 | 3,395 | 3,380 | 3,380 | +5 | +0.1% | 16,100 |
| 2017/12/15 | 3,380 | 3,385 | 3,370 | 3,375 | -10 | -0.3% | 21,200 |
| 2017/12/14 | 3,380 | 3,385 | 3,370 | 3,385 | +10 | +0.3% | 11,000 |
| 2017/12/13 | 3,380 | 3,380 | 3,370 | 3,375 | -10 | -0.3% | 12,600 |
| 2017/12/12 | 3,385 | 3,390 | 3,380 | 3,385 | -5 | -0.1% | 11,600 |
| 2017/12/11 | 3,385 | 3,415 | 3,385 | 3,390 | -5 | -0.1% | 12,600 |
| 2017/12/08 | 3,390 | 3,415 | 3,365 | 3,395 | +10 | +0.3% | 16,600 |
| 2017/12/07 | 3,380 | 3,420 | 3,380 | 3,385 | -5 | -0.1% | 12,800 |
1651～
1700
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
