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 |
|---|---|---|---|---|---|---|---|
| 2014/09/10 | 1,575 | 1,577 | 1,568 | 1,576 | ±0 | ±0% | 3,900 |
| 2014/09/09 | 1,573 | 1,576 | 1,570 | 1,576 | +6 | +0.4% | 7,100 |
| 2014/09/08 | 1,564 | 1,570 | 1,561 | 1,570 | +16 | +1% | 4,800 |
| 2014/09/05 | 1,556 | 1,556 | 1,550 | 1,554 | +8 | +0.5% | 4,800 |
| 2014/09/04 | 1,547 | 1,558 | 1,542 | 1,546 | -1 | -0.1% | 4,200 |
| 2014/09/03 | 1,548 | 1,553 | 1,542 | 1,547 | -17 | -1.1% | 6,300 |
| 2014/09/02 | 1,565 | 1,567 | 1,541 | 1,564 | +3 | +0.2% | 6,700 |
| 2014/09/01 | 1,560 | 1,564 | 1,551 | 1,561 | +16 | +1% | 6,200 |
| 2014/08/29 | 1,526 | 1,545 | 1,526 | 1,545 | +20 | +1.3% | 6,400 |
| 2014/08/28 | 1,516 | 1,529 | 1,516 | 1,525 | +11 | +0.7% | 7,900 |
| 2014/08/27 | 1,503 | 1,516 | 1,503 | 1,514 | +15 | +1% | 6,100 |
| 2014/08/26 | 1,500 | 1,501 | 1,494 | 1,499 | +6 | +0.4% | 4,100 |
| 2014/08/25 | 1,498 | 1,499 | 1,492 | 1,493 | +14 | +0.9% | 14,500 |
| 2014/08/22 | 1,479 | 1,479 | 1,472 | 1,479 | +6 | +0.4% | 4,100 |
| 2014/08/21 | 1,475 | 1,478 | 1,467 | 1,473 | ±0 | ±0% | 2,900 |
| 2014/08/20 | 1,476 | 1,476 | 1,459 | 1,473 | +7 | +0.5% | 2,700 |
| 2014/08/19 | 1,459 | 1,466 | 1,459 | 1,466 | +8 | +0.5% | 5,100 |
| 2014/08/18 | 1,456 | 1,458 | 1,456 | 1,458 | +2 | +0.1% | 2,600 |
| 2014/08/15 | 1,457 | 1,459 | 1,455 | 1,456 | ±0 | ±0% | 4,800 |
| 2014/08/14 | 1,450 | 1,456 | 1,425 | 1,456 | +7 | +0.5% | 2,700 |
| 2014/08/13 | 1,450 | 1,452 | 1,447 | 1,449 | -1 | -0.1% | 2,400 |
| 2014/08/12 | 1,438 | 1,455 | 1,438 | 1,450 | +9 | +0.6% | 5,800 |
| 2014/08/11 | 1,432 | 1,442 | 1,432 | 1,441 | +35 | +2.5% | 10,700 |
| 2014/08/08 | 1,408 | 1,410 | 1,406 | 1,406 | -9 | -0.6% | 2,800 |
| 2014/08/07 | 1,418 | 1,420 | 1,411 | 1,415 | -3 | -0.2% | 2,700 |
| 2014/08/06 | 1,420 | 1,422 | 1,417 | 1,418 | -2 | -0.1% | 3,500 |
| 2014/08/05 | 1,427 | 1,429 | 1,420 | 1,420 | -7 | -0.5% | 5,200 |
| 2014/08/04 | 1,420 | 1,428 | 1,420 | 1,427 | +12 | +0.8% | 3,800 |
| 2014/08/01 | 1,420 | 1,421 | 1,415 | 1,415 | -5 | -0.4% | 3,400 |
| 2014/07/31 | 1,426 | 1,429 | 1,418 | 1,420 | -3 | -0.2% | 4,000 |
| 2014/07/30 | 1,417 | 1,428 | 1,417 | 1,423 | +8 | +0.6% | 3,200 |
| 2014/07/29 | 1,412 | 1,415 | 1,412 | 1,415 | ±0 | ±0% | 1,400 |
| 2014/07/28 | 1,411 | 1,416 | 1,411 | 1,415 | +4 | +0.3% | 5,100 |
| 2014/07/25 | 1,407 | 1,413 | 1,407 | 1,411 | -1 | -0.1% | 2,400 |
| 2014/07/24 | 1,404 | 1,416 | 1,404 | 1,412 | +9 | +0.6% | 4,400 |
| 2014/07/23 | 1,417 | 1,417 | 1,403 | 1,403 | -11 | -0.8% | 3,900 |
| 2014/07/22 | 1,400 | 1,418 | 1,400 | 1,414 | +10 | +0.7% | 4,200 |
| 2014/07/18 | 1,403 | 1,417 | 1,402 | 1,404 | -2 | -0.1% | 6,300 |
| 2014/07/17 | 1,405 | 1,419 | 1,405 | 1,406 | -2 | -0.1% | 4,800 |
| 2014/07/16 | 1,413 | 1,417 | 1,405 | 1,408 | -5 | -0.4% | 9,300 |
| 2014/07/15 | 1,420 | 1,423 | 1,404 | 1,413 | -6 | -0.4% | 9,000 |
| 2014/07/14 | 1,411 | 1,425 | 1,411 | 1,419 | +7 | +0.5% | 2,500 |
| 2014/07/11 | 1,418 | 1,420 | 1,411 | 1,412 | -9 | -0.6% | 8,100 |
| 2014/07/10 | 1,420 | 1,450 | 1,420 | 1,421 | -1 | -0.1% | 4,600 |
| 2014/07/09 | 1,421 | 1,432 | 1,421 | 1,422 | -1 | -0.1% | 3,000 |
| 2014/07/08 | 1,424 | 1,433 | 1,422 | 1,423 | ±0 | ±0% | 3,500 |
| 2014/07/07 | 1,426 | 1,430 | 1,423 | 1,423 | -1 | -0.1% | 4,200 |
| 2014/07/04 | 1,421 | 1,438 | 1,421 | 1,424 | +2 | +0.1% | 7,500 |
| 2014/07/03 | 1,430 | 1,435 | 1,421 | 1,422 | -8 | -0.6% | 8,700 |
| 2014/07/02 | 1,438 | 1,439 | 1,430 | 1,430 | +1 | +0.1% | 4,500 |
2451～
2500
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
