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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,880 | 3,950 | 3,850 | 3,925 | +75 | +1.9% | 11,700 |
| 2024/04/11 | 3,810 | 3,860 | 3,810 | 3,850 | +40 | +1% | 6,700 |
| 2024/04/10 | 3,910 | 3,925 | 3,775 | 3,810 | -130 | -3.3% | 12,300 |
| 2024/04/09 | 3,920 | 3,960 | 3,910 | 3,940 | +35 | +0.9% | 2,400 |
| 2024/04/08 | 3,955 | 3,955 | 3,865 | 3,905 | -5 | -0.1% | 5,900 |
| 2024/04/05 | 3,885 | 3,955 | 3,855 | 3,910 | +10 | +0.3% | 10,800 |
| 2024/04/04 | 3,820 | 3,975 | 3,820 | 3,900 | +100 | +2.6% | 14,000 |
| 2024/04/03 | 3,705 | 3,815 | 3,700 | 3,800 | +50 | +1.3% | 12,700 |
| 2024/04/02 | 3,785 | 3,800 | 3,690 | 3,750 | -10 | -0.3% | 16,800 |
| 2024/04/01 | 3,680 | 3,790 | 3,650 | 3,760 | +110 | +3% | 16,500 |
| 2024/03/29 | 3,595 | 3,675 | 3,595 | 3,650 | +80 | +2.2% | 9,200 |
| 2024/03/28 | 3,635 | 3,645 | 3,550 | 3,570 | -55 | -1.5% | 7,300 |
| 2024/03/27 | 3,560 | 3,635 | 3,560 | 3,625 | +70 | +2% | 12,300 |
| 2024/03/26 | 3,560 | 3,585 | 3,540 | 3,555 | -5 | -0.1% | 6,700 |
| 2024/03/25 | 3,590 | 3,625 | 3,555 | 3,560 | -30 | -0.8% | 8,200 |
| 2024/03/22 | 3,600 | 3,605 | 3,560 | 3,590 | +10 | +0.3% | 5,500 |
| 2024/03/21 | 3,625 | 3,640 | 3,575 | 3,580 | -30 | -0.8% | 7,400 |
| 2024/03/19 | 3,565 | 3,620 | 3,555 | 3,610 | +45 | +1.3% | 6,200 |
| 2024/03/18 | 3,640 | 3,640 | 3,560 | 3,565 | +65 | +1.9% | 8,600 |
| 2024/03/15 | 3,475 | 3,520 | 3,465 | 3,500 | +40 | +1.2% | 7,900 |
| 2024/03/14 | 3,495 | 3,495 | 3,425 | 3,460 | ±0 | ±0% | 6,200 |
| 2024/03/13 | 3,425 | 3,480 | 3,405 | 3,460 | +65 | +1.9% | 12,600 |
| 2024/03/12 | 3,350 | 3,395 | 3,300 | 3,395 | +55 | +1.6% | 5,500 |
| 2024/03/11 | 3,350 | 3,370 | 3,300 | 3,340 | -40 | -1.2% | 8,000 |
| 2024/03/08 | 3,410 | 3,480 | 3,370 | 3,380 | -30 | -0.9% | 15,900 |
| 2024/03/07 | 3,385 | 3,410 | 3,345 | 3,410 | +70 | +2.1% | 12,200 |
| 2024/03/06 | 3,300 | 3,340 | 3,290 | 3,340 | +45 | +1.4% | 15,500 |
| 2024/03/05 | 3,330 | 3,330 | 3,275 | 3,295 | -5 | -0.2% | 7,200 |
| 2024/03/04 | 3,320 | 3,325 | 3,285 | 3,300 | -30 | -0.9% | 11,900 |
| 2024/03/01 | 3,350 | 3,360 | 3,300 | 3,330 | -10 | -0.3% | 11,700 |
| 2024/02/29 | 3,385 | 3,385 | 3,320 | 3,340 | -60 | -1.8% | 15,300 |
| 2024/02/28 | 3,395 | 3,420 | 3,380 | 3,400 | +10 | +0.3% | 10,200 |
| 2024/02/27 | 3,450 | 3,450 | 3,380 | 3,390 | -85 | -2.4% | 14,400 |
| 2024/02/26 | 3,505 | 3,525 | 3,475 | 3,475 | -35 | -1% | 5,300 |
| 2024/02/22 | 3,485 | 3,515 | 3,485 | 3,510 | +15 | +0.4% | 5,200 |
| 2024/02/21 | 3,490 | 3,510 | 3,480 | 3,495 | -10 | -0.3% | 3,200 |
| 2024/02/20 | 3,505 | 3,530 | 3,490 | 3,505 | +10 | +0.3% | 7,600 |
| 2024/02/19 | 3,465 | 3,495 | 3,465 | 3,495 | ±0 | ±0% | 4,500 |
| 2024/02/16 | 3,435 | 3,520 | 3,435 | 3,495 | +70 | +2% | 11,600 |
| 2024/02/15 | 3,465 | 3,470 | 3,425 | 3,425 | -40 | -1.2% | 10,500 |
| 2024/02/14 | 3,510 | 3,510 | 3,415 | 3,465 | -50 | -1.4% | 15,100 |
| 2024/02/13 | 3,550 | 3,550 | 3,485 | 3,515 | -30 | -0.8% | 14,800 |
| 2024/02/09 | 3,565 | 3,645 | 3,545 | 3,545 | -60 | -1.7% | 9,500 |
| 2024/02/08 | 3,635 | 3,660 | 3,555 | 3,605 | -75 | -2% | 13,000 |
| 2024/02/07 | 3,545 | 3,710 | 3,545 | 3,680 | +130 | +3.7% | 22,700 |
| 2024/02/06 | 3,645 | 3,645 | 3,535 | 3,550 | -95 | -2.6% | 20,500 |
| 2024/02/05 | 3,595 | 3,645 | 3,560 | 3,645 | +140 | +4% | 24,200 |
| 2024/02/02 | 3,525 | 3,525 | 3,480 | 3,505 | +15 | +0.4% | 5,800 |
| 2024/02/01 | 3,525 | 3,525 | 3,490 | 3,490 | -75 | -2.1% | 5,100 |
| 2024/01/31 | 3,515 | 3,565 | 3,510 | 3,565 | +40 | +1.1% | 3,900 |
151～
200
件表示中 / 6059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 | 449,500円 | +0.6% | +11.6% | 2.67% | 18.10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 |
| チェンジＨＤ | 136,400円 | +21.6% | +72.5% | 1.06% | 11.76倍 | 2.65倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| ＪＴＯＷＥＲ | 359,500円 | +36.3% | - | 0.00% | - | 2.98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 |
| デジアーツ | 590,000円 | -6.9% | +15.7% | 1.44% | 22.74倍 | 4.92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 |
| テレ東ＨＤ | 302,000円 | +3.0% | -22.9% | 2.65% | 15.59倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
