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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,429 | 1,438 | 1,428 | 1,429 | -1 | -0.1% | 9,500 |
| 2014/06/30 | 1,418 | 1,434 | 1,417 | 1,430 | -1 | -0.1% | 2,000 |
| 2014/06/27 | 1,424 | 1,442 | 1,414 | 1,431 | -4 | -0.3% | 9,300 |
| 2014/06/26 | 1,422 | 1,435 | 1,413 | 1,435 | +13 | +0.9% | 3,500 |
| 2014/06/25 | 1,425 | 1,425 | 1,422 | 1,422 | -3 | -0.2% | 2,300 |
| 2014/06/24 | 1,420 | 1,425 | 1,420 | 1,425 | -2 | -0.1% | 1,800 |
| 2014/06/23 | 1,412 | 1,440 | 1,412 | 1,427 | -11 | -0.8% | 11,100 |
| 2014/06/20 | 1,444 | 1,444 | 1,420 | 1,438 | -7 | -0.5% | 3,900 |
| 2014/06/19 | 1,438 | 1,445 | 1,429 | 1,445 | +8 | +0.6% | 6,400 |
| 2014/06/18 | 1,430 | 1,440 | 1,428 | 1,437 | -1 | -0.1% | 3,200 |
| 2014/06/17 | 1,442 | 1,442 | 1,438 | 1,438 | -4 | -0.3% | 1,500 |
| 2014/06/16 | 1,445 | 1,447 | 1,435 | 1,442 | +4 | +0.3% | 1,600 |
| 2014/06/13 | 1,438 | 1,438 | 1,423 | 1,438 | +17 | +1.2% | 8,500 |
| 2014/06/12 | 1,416 | 1,421 | 1,406 | 1,421 | +5 | +0.4% | 3,200 |
| 2014/06/11 | 1,406 | 1,428 | 1,405 | 1,416 | +12 | +0.9% | 9,800 |
| 2014/06/10 | 1,400 | 1,404 | 1,400 | 1,404 | -4 | -0.3% | 1,300 |
| 2014/06/09 | 1,397 | 1,410 | 1,397 | 1,408 | +11 | +0.8% | 2,800 |
| 2014/06/06 | 1,400 | 1,400 | 1,395 | 1,397 | -3 | -0.2% | 2,100 |
| 2014/06/05 | 1,399 | 1,400 | 1,396 | 1,400 | +1 | +0.1% | 1,400 |
| 2014/06/04 | 1,399 | 1,399 | 1,395 | 1,399 | +2 | +0.1% | 1,700 |
| 2014/06/03 | 1,400 | 1,405 | 1,395 | 1,397 | -1 | -0.1% | 1,600 |
| 2014/06/02 | 1,398 | 1,399 | 1,388 | 1,398 | +13 | +0.9% | 3,500 |
| 2014/05/30 | 1,384 | 1,399 | 1,373 | 1,385 | +10 | +0.7% | 6,200 |
| 2014/05/29 | 1,370 | 1,375 | 1,368 | 1,375 | +5 | +0.4% | 2,000 |
| 2014/05/28 | 1,363 | 1,370 | 1,355 | 1,370 | +7 | +0.5% | 6,500 |
| 2014/05/27 | 1,365 | 1,365 | 1,354 | 1,363 | +4 | +0.3% | 2,200 |
| 2014/05/26 | 1,331 | 1,370 | 1,331 | 1,359 | +28 | +2.1% | 9,600 |
| 2014/05/23 | 1,330 | 1,335 | 1,329 | 1,331 | ±0 | ±0% | 4,900 |
| 2014/05/22 | 1,317 | 1,333 | 1,317 | 1,331 | +4 | +0.3% | 1,600 |
| 2014/05/21 | 1,310 | 1,333 | 1,310 | 1,327 | +9 | +0.7% | 3,100 |
| 2014/05/20 | 1,319 | 1,322 | 1,315 | 1,318 | -2 | -0.2% | 6,400 |
| 2014/05/19 | 1,320 | 1,327 | 1,320 | 1,320 | ±0 | ±0% | 2,800 |
| 2014/05/16 | 1,327 | 1,329 | 1,319 | 1,320 | -14 | -1% | 7,300 |
| 2014/05/15 | 1,328 | 1,335 | 1,327 | 1,334 | -3 | -0.2% | 4,700 |
| 2014/05/14 | 1,335 | 1,338 | 1,333 | 1,337 | +3 | +0.2% | 3,000 |
| 2014/05/13 | 1,332 | 1,339 | 1,332 | 1,334 | +3 | +0.2% | 2,100 |
| 2014/05/12 | 1,335 | 1,347 | 1,331 | 1,331 | -4 | -0.3% | 3,900 |
| 2014/05/09 | 1,329 | 1,336 | 1,328 | 1,335 | +6 | +0.5% | 5,200 |
| 2014/05/08 | 1,348 | 1,350 | 1,327 | 1,329 | -38 | -2.8% | 18,800 |
| 2014/05/07 | 1,377 | 1,377 | 1,355 | 1,367 | -11 | -0.8% | 8,700 |
| 2014/05/02 | 1,375 | 1,381 | 1,373 | 1,378 | ±0 | ±0% | 4,300 |
| 2014/05/01 | 1,380 | 1,392 | 1,376 | 1,378 | -2 | -0.1% | 4,700 |
| 2014/04/30 | 1,382 | 1,391 | 1,380 | 1,380 | -10 | -0.7% | 4,200 |
| 2014/04/28 | 1,385 | 1,394 | 1,377 | 1,390 | -3 | -0.2% | 5,600 |
| 2014/04/25 | 1,382 | 1,395 | 1,378 | 1,393 | +3 | +0.2% | 4,800 |
| 2014/04/24 | 1,384 | 1,398 | 1,384 | 1,390 | -5 | -0.4% | 3,500 |
| 2014/04/23 | 1,400 | 1,400 | 1,385 | 1,395 | -6 | -0.4% | 2,800 |
| 2014/04/22 | 1,401 | 1,403 | 1,399 | 1,401 | -2 | -0.1% | 2,300 |
| 2014/04/21 | 1,415 | 1,415 | 1,400 | 1,403 | -5 | -0.4% | 2,400 |
| 2014/04/18 | 1,418 | 1,418 | 1,401 | 1,408 | -9 | -0.6% | 1,700 |
2501～
2550
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
