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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/12/06 | 3,375 | 3,400 | 3,375 | 3,390 | -5 | -0.1% | 14,800 |
| 2017/12/05 | 3,380 | 3,400 | 3,365 | 3,395 | +15 | +0.4% | 19,400 |
| 2017/12/04 | 3,350 | 3,390 | 3,350 | 3,380 | +45 | +1.3% | 19,600 |
| 2017/12/01 | 3,315 | 3,345 | 3,315 | 3,335 | -5 | -0.1% | 13,100 |
| 2017/11/30 | 3,345 | 3,360 | 3,330 | 3,340 | -25 | -0.7% | 16,400 |
| 2017/11/29 | 3,360 | 3,385 | 3,355 | 3,365 | ±0 | ±0% | 16,000 |
| 2017/11/28 | 3,395 | 3,400 | 3,360 | 3,365 | -20 | -0.6% | 16,300 |
| 2017/11/27 | 3,365 | 3,390 | 3,355 | 3,385 | +60 | +1.8% | 17,800 |
| 2017/11/24 | 3,300 | 3,325 | 3,280 | 3,325 | +45 | +1.4% | 10,400 |
| 2017/11/22 | 3,320 | 3,320 | 3,280 | 3,280 | +10 | +0.3% | 10,100 |
| 2017/11/21 | 3,230 | 3,290 | 3,220 | 3,270 | +50 | +1.6% | 13,300 |
| 2017/11/20 | 3,215 | 3,230 | 3,190 | 3,220 | +25 | +0.8% | 9,100 |
| 2017/11/17 | 3,200 | 3,235 | 3,195 | 3,195 | +10 | +0.3% | 8,300 |
| 2017/11/16 | 3,130 | 3,210 | 3,130 | 3,185 | +35 | +1.1% | 9,700 |
| 2017/11/15 | 3,240 | 3,240 | 3,130 | 3,150 | -115 | -3.5% | 23,300 |
| 2017/11/14 | 3,280 | 3,280 | 3,250 | 3,265 | -30 | -0.9% | 10,900 |
| 2017/11/13 | 3,345 | 3,345 | 3,285 | 3,295 | -55 | -1.6% | 16,700 |
| 2017/11/10 | 3,365 | 3,385 | 3,325 | 3,350 | -55 | -1.6% | 16,600 |
| 2017/11/09 | 3,425 | 3,450 | 3,395 | 3,405 | -40 | -1.2% | 14,600 |
| 2017/11/08 | 3,415 | 3,450 | 3,395 | 3,445 | +15 | +0.4% | 9,400 |
| 2017/11/07 | 3,420 | 3,445 | 3,410 | 3,430 | ±0 | ±0% | 11,800 |
| 2017/11/06 | 3,450 | 3,455 | 3,420 | 3,430 | -55 | -1.6% | 11,100 |
| 2017/11/02 | 3,450 | 3,485 | 3,420 | 3,485 | +25 | +0.7% | 15,000 |
| 2017/11/01 | 3,455 | 3,490 | 3,450 | 3,460 | +10 | +0.3% | 10,500 |
| 2017/10/31 | 3,485 | 3,485 | 3,435 | 3,450 | -10 | -0.3% | 10,700 |
| 2017/10/30 | 3,495 | 3,495 | 3,430 | 3,460 | -5 | -0.1% | 13,100 |
| 2017/10/27 | 3,430 | 3,490 | 3,430 | 3,465 | +35 | +1% | 12,800 |
| 2017/10/26 | 3,340 | 3,525 | 3,310 | 3,430 | +80 | +2.4% | 56,600 |
| 2017/10/25 | 3,460 | 3,470 | 3,325 | 3,350 | -75 | -2.2% | 19,300 |
| 2017/10/24 | 3,340 | 3,450 | 3,340 | 3,425 | +90 | +2.7% | 14,800 |
| 2017/10/23 | 3,305 | 3,340 | 3,290 | 3,335 | +40 | +1.2% | 12,200 |
| 2017/10/20 | 3,210 | 3,370 | 3,200 | 3,295 | +75 | +2.3% | 19,100 |
| 2017/10/19 | 3,200 | 3,235 | 3,200 | 3,220 | -10 | -0.3% | 5,000 |
| 2017/10/18 | 3,210 | 3,230 | 3,200 | 3,230 | +20 | +0.6% | 7,000 |
| 2017/10/17 | 3,220 | 3,220 | 3,185 | 3,210 | -10 | -0.3% | 8,200 |
| 2017/10/16 | 3,200 | 3,235 | 3,160 | 3,220 | ±0 | ±0% | 11,300 |
| 2017/10/13 | 3,270 | 3,270 | 3,205 | 3,220 | -50 | -1.5% | 13,500 |
| 2017/10/12 | 3,270 | 3,275 | 3,250 | 3,270 | +30 | +0.9% | 10,700 |
| 2017/10/11 | 3,210 | 3,245 | 3,210 | 3,240 | +30 | +0.9% | 8,600 |
| 2017/10/10 | 3,165 | 3,215 | 3,155 | 3,210 | +45 | +1.4% | 8,500 |
| 2017/10/06 | 3,190 | 3,190 | 3,165 | 3,165 | -25 | -0.8% | 5,000 |
| 2017/10/05 | 3,190 | 3,200 | 3,165 | 3,190 | +20 | +0.6% | 9,400 |
1651～
1700
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
