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 |
|---|---|---|---|---|---|---|---|
| 2015/04/23 | 1,866 | 1,873 | 1,861 | 1,863 | ±0 | ±0% | 13,200 |
| 2015/04/22 | 1,866 | 1,875 | 1,862 | 1,863 | -4 | -0.2% | 12,700 |
| 2015/04/21 | 1,860 | 1,868 | 1,859 | 1,867 | ±0 | ±0% | 6,900 |
| 2015/04/20 | 1,846 | 1,870 | 1,843 | 1,867 | +14 | +0.8% | 9,500 |
| 2015/04/17 | 1,852 | 1,872 | 1,850 | 1,853 | -1 | -0.1% | 12,400 |
| 2015/04/16 | 1,856 | 1,857 | 1,851 | 1,854 | -7 | -0.4% | 6,700 |
| 2015/04/15 | 1,863 | 1,863 | 1,841 | 1,861 | -4 | -0.2% | 12,500 |
| 2015/04/14 | 1,855 | 1,868 | 1,854 | 1,865 | +11 | +0.6% | 9,200 |
| 2015/04/13 | 1,855 | 1,864 | 1,851 | 1,854 | +4 | +0.2% | 6,300 |
| 2015/04/10 | 1,851 | 1,855 | 1,848 | 1,850 | +5 | +0.3% | 11,200 |
| 2015/04/09 | 1,831 | 1,848 | 1,831 | 1,845 | +15 | +0.8% | 11,500 |
| 2015/04/08 | 1,814 | 1,837 | 1,814 | 1,830 | +17 | +0.9% | 12,800 |
| 2015/04/07 | 1,815 | 1,825 | 1,812 | 1,813 | +1 | +0.1% | 5,900 |
| 2015/04/06 | 1,813 | 1,820 | 1,810 | 1,812 | -1 | -0.1% | 6,000 |
| 2015/04/03 | 1,815 | 1,825 | 1,807 | 1,813 | -2 | -0.1% | 6,600 |
| 2015/04/02 | 1,802 | 1,818 | 1,801 | 1,815 | +13 | +0.7% | 10,700 |
| 2015/04/01 | 1,805 | 1,815 | 1,800 | 1,802 | -6 | -0.3% | 7,600 |
| 2015/03/31 | 1,807 | 1,824 | 1,806 | 1,808 | +5 | +0.3% | 11,500 |
| 2015/03/30 | 1,805 | 1,830 | 1,798 | 1,803 | +3 | +0.2% | 5,700 |
| 2015/03/27 | 1,816 | 1,832 | 1,790 | 1,800 | -15 | -0.8% | 9,800 |
| 2015/03/26 | 1,836 | 1,836 | 1,811 | 1,815 | -21 | -1.1% | 7,800 |
| 2015/03/25 | 1,835 | 1,840 | 1,823 | 1,836 | +4 | +0.2% | 9,900 |
| 2015/03/24 | 1,828 | 1,838 | 1,825 | 1,832 | +3 | +0.2% | 7,400 |
| 2015/03/23 | 1,829 | 1,836 | 1,823 | 1,829 | +2 | +0.1% | 7,700 |
| 2015/03/20 | 1,823 | 1,828 | 1,819 | 1,827 | +10 | +0.6% | 8,300 |
| 2015/03/19 | 1,818 | 1,822 | 1,813 | 1,817 | ±0 | ±0% | 13,400 |
| 2015/03/18 | 1,811 | 1,819 | 1,811 | 1,817 | +8 | +0.4% | 10,900 |
| 2015/03/17 | 1,813 | 1,818 | 1,800 | 1,809 | -4 | -0.2% | 7,800 |
| 2015/03/16 | 1,810 | 1,816 | 1,808 | 1,813 | +5 | +0.3% | 10,700 |
| 2015/03/13 | 1,815 | 1,815 | 1,807 | 1,808 | +3 | +0.2% | 18,500 |
| 2015/03/12 | 1,810 | 1,810 | 1,804 | 1,805 | -4 | -0.2% | 5,200 |
| 2015/03/11 | 1,800 | 1,813 | 1,797 | 1,809 | -1 | -0.1% | 9,000 |
| 2015/03/10 | 1,814 | 1,814 | 1,804 | 1,810 | +7 | +0.4% | 11,500 |
| 2015/03/09 | 1,799 | 1,807 | 1,797 | 1,803 | +4 | +0.2% | 8,000 |
| 2015/03/06 | 1,793 | 1,799 | 1,786 | 1,799 | +6 | +0.3% | 6,700 |
| 2015/03/05 | 1,796 | 1,800 | 1,789 | 1,793 | -16 | -0.9% | 6,500 |
| 2015/03/04 | 1,780 | 1,820 | 1,780 | 1,809 | +21 | +1.2% | 19,200 |
| 2015/03/03 | 1,790 | 1,795 | 1,783 | 1,788 | -2 | -0.1% | 7,800 |
| 2015/03/02 | 1,775 | 1,793 | 1,774 | 1,790 | +20 | +1.1% | 15,900 |
| 2015/02/27 | 1,766 | 1,785 | 1,766 | 1,770 | +7 | +0.4% | 16,200 |
| 2015/02/26 | 1,752 | 1,763 | 1,749 | 1,763 | +11 | +0.6% | 6,400 |
| 2015/02/25 | 1,754 | 1,758 | 1,744 | 1,752 | +2 | +0.1% | 5,200 |
| 2015/02/24 | 1,755 | 1,757 | 1,740 | 1,750 | +7 | +0.4% | 11,700 |
| 2015/02/23 | 1,748 | 1,748 | 1,726 | 1,743 | -5 | -0.3% | 8,000 |
| 2015/02/20 | 1,749 | 1,753 | 1,745 | 1,748 | ±0 | ±0% | 5,500 |
| 2015/02/19 | 1,750 | 1,750 | 1,738 | 1,748 | +12 | +0.7% | 6,000 |
| 2015/02/18 | 1,750 | 1,754 | 1,736 | 1,736 | +1 | +0.1% | 13,200 |
| 2015/02/17 | 1,730 | 1,745 | 1,726 | 1,735 | -6 | -0.3% | 4,200 |
| 2015/02/16 | 1,742 | 1,752 | 1,733 | 1,741 | +8 | +0.5% | 11,500 |
| 2015/02/13 | 1,730 | 1,739 | 1,727 | 1,733 | +18 | +1% | 12,600 |
2301～
2350
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
