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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 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 |
| 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 |
2501～
2550
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
