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 |
|---|---|---|---|---|---|---|---|
| 2016/07/15 | 1,826 | 1,826 | 1,811 | 1,811 | +7 | +0.4% | 2,800 |
| 2016/07/14 | 1,820 | 1,820 | 1,800 | 1,804 | -7 | -0.4% | 4,500 |
| 2016/07/13 | 1,825 | 1,830 | 1,804 | 1,811 | +13 | +0.7% | 5,200 |
| 2016/07/12 | 1,790 | 1,818 | 1,790 | 1,798 | +9 | +0.5% | 9,000 |
| 2016/07/11 | 1,759 | 1,789 | 1,746 | 1,789 | +41 | +2.3% | 3,700 |
| 2016/07/08 | 1,795 | 1,796 | 1,748 | 1,748 | -25 | -1.4% | 6,800 |
| 2016/07/07 | 1,789 | 1,798 | 1,711 | 1,773 | -22 | -1.2% | 7,800 |
| 2016/07/06 | 1,800 | 1,800 | 1,775 | 1,795 | -5 | -0.3% | 3,600 |
| 2016/07/05 | 1,836 | 1,836 | 1,797 | 1,800 | -6 | -0.3% | 4,900 |
| 2016/07/04 | 1,795 | 1,806 | 1,792 | 1,806 | +29 | +1.6% | 2,900 |
| 2016/07/01 | 1,798 | 1,805 | 1,775 | 1,777 | -6 | -0.3% | 7,100 |
| 2016/06/30 | 1,800 | 1,840 | 1,783 | 1,783 | -1 | -0.1% | 5,300 |
| 2016/06/29 | 1,758 | 1,800 | 1,746 | 1,784 | +59 | +3.4% | 5,300 |
| 2016/06/28 | 1,712 | 1,744 | 1,712 | 1,725 | +1 | +0.1% | 7,100 |
| 2016/06/27 | 1,703 | 1,732 | 1,703 | 1,724 | +21 | +1.2% | 7,000 |
| 2016/06/24 | 1,795 | 1,795 | 1,653 | 1,703 | -70 | -3.9% | 14,400 |
| 2016/06/23 | 1,776 | 1,779 | 1,756 | 1,773 | -3 | -0.2% | 3,600 |
| 2016/06/22 | 1,772 | 1,789 | 1,772 | 1,776 | -14 | -0.8% | 4,500 |
| 2016/06/21 | 1,750 | 1,850 | 1,750 | 1,790 | +49 | +2.8% | 9,200 |
| 2016/06/20 | 1,721 | 1,824 | 1,721 | 1,741 | +23 | +1.3% | 10,100 |
| 2016/06/17 | 1,752 | 1,755 | 1,715 | 1,718 | +5 | +0.3% | 4,000 |
| 2016/06/16 | 1,768 | 1,768 | 1,708 | 1,713 | -55 | -3.1% | 7,200 |
| 2016/06/15 | 1,763 | 1,777 | 1,760 | 1,768 | +5 | +0.3% | 5,900 |
| 2016/06/14 | 1,790 | 1,801 | 1,755 | 1,763 | -39 | -2.2% | 8,900 |
| 2016/06/13 | 1,810 | 1,816 | 1,790 | 1,802 | -34 | -1.9% | 10,700 |
| 2016/06/10 | 1,836 | 1,839 | 1,831 | 1,836 | ±0 | ±0% | 6,000 |
| 2016/06/09 | 1,843 | 1,846 | 1,835 | 1,836 | -7 | -0.4% | 3,900 |
| 2016/06/08 | 1,841 | 1,850 | 1,834 | 1,843 | +2 | +0.1% | 8,300 |
| 2016/06/07 | 1,830 | 1,850 | 1,830 | 1,841 | -3 | -0.2% | 5,300 |
| 2016/06/06 | 1,810 | 1,853 | 1,810 | 1,844 | +1 | +0.1% | 7,500 |
| 2016/06/03 | 1,839 | 1,847 | 1,834 | 1,843 | +14 | +0.8% | 6,100 |
| 2016/06/02 | 1,828 | 1,843 | 1,810 | 1,829 | -14 | -0.8% | 6,200 |
| 2016/06/01 | 1,840 | 1,850 | 1,840 | 1,843 | -4 | -0.2% | 5,300 |
| 2016/05/31 | 1,848 | 1,887 | 1,837 | 1,847 | +26 | +1.4% | 8,600 |
| 2016/05/30 | 1,803 | 1,844 | 1,803 | 1,821 | +25 | +1.4% | 7,500 |
| 2016/05/27 | 1,779 | 1,807 | 1,779 | 1,796 | +17 | +1% | 5,800 |
| 2016/05/26 | 1,773 | 1,799 | 1,773 | 1,779 | -10 | -0.6% | 9,100 |
| 2016/05/25 | 1,772 | 1,806 | 1,772 | 1,789 | +25 | +1.4% | 3,700 |
| 2016/05/24 | 1,781 | 1,781 | 1,759 | 1,764 | -12 | -0.7% | 16,100 |
| 2016/05/23 | 1,810 | 1,827 | 1,768 | 1,776 | -35 | -1.9% | 24,500 |
| 2016/05/20 | 1,811 | 1,819 | 1,809 | 1,811 | -6 | -0.3% | 5,600 |
| 2016/05/19 | 1,820 | 1,825 | 1,810 | 1,817 | -9 | -0.5% | 14,000 |
| 2016/05/18 | 1,823 | 1,839 | 1,822 | 1,826 | -10 | -0.5% | 12,500 |
| 2016/05/17 | 1,822 | 1,844 | 1,822 | 1,836 | +16 | +0.9% | 5,100 |
| 2016/05/16 | 1,814 | 1,858 | 1,810 | 1,820 | -21 | -1.1% | 23,900 |
| 2016/05/13 | 1,902 | 1,910 | 1,841 | 1,841 | -85 | -4.4% | 39,900 |
| 2016/05/12 | 1,934 | 1,942 | 1,925 | 1,926 | -8 | -0.4% | 8,300 |
| 2016/05/11 | 1,939 | 1,951 | 1,931 | 1,934 | -2 | -0.1% | 17,000 |
| 2016/05/10 | 1,954 | 1,985 | 1,934 | 1,936 | -108 | -5.3% | 29,100 |
| 2016/05/09 | 2,013 | 2,072 | 2,013 | 2,044 | +34 | +1.7% | 3,300 |
2001～
2050
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
