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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 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 |
| 2015/02/12 | 1,720 | 1,730 | 1,706 | 1,715 | ±0 | ±0% | 23,000 |
| 2015/02/10 | 1,690 | 1,733 | 1,690 | 1,715 | +35 | +2.1% | 27,200 |
| 2015/02/09 | 1,678 | 1,680 | 1,667 | 1,680 | +20 | +1.2% | 4,800 |
| 2015/02/06 | 1,676 | 1,676 | 1,644 | 1,660 | +5 | +0.3% | 9,200 |
| 2015/02/05 | 1,665 | 1,665 | 1,650 | 1,655 | -15 | -0.9% | 9,200 |
| 2015/02/04 | 1,679 | 1,679 | 1,662 | 1,670 | +12 | +0.7% | 6,700 |
| 2015/02/03 | 1,683 | 1,683 | 1,658 | 1,658 | -25 | -1.5% | 5,400 |
| 2015/02/02 | 1,675 | 1,689 | 1,658 | 1,683 | +6 | +0.4% | 12,000 |
2351～
2400
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
