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 |
---|---|---|---|---|---|---|---|
2014/04/17 | 1,419 | 1,420 | 1,401 | 1,417 | +6 | +0.4% | 1,200 |
2014/04/16 | 1,395 | 1,411 | 1,392 | 1,411 | +16 | +1.1% | 3,900 |
2014/04/15 | 1,420 | 1,420 | 1,390 | 1,395 | +21 | +1.5% | 11,800 |
2014/04/14 | 1,373 | 1,403 | 1,373 | 1,374 | +9 | +0.7% | 2,900 |
2014/04/11 | 1,374 | 1,379 | 1,365 | 1,365 | -16 | -1.2% | 3,700 |
2014/04/10 | 1,381 | 1,388 | 1,381 | 1,381 | +7 | +0.5% | 2,400 |
2014/04/09 | 1,363 | 1,391 | 1,363 | 1,374 | -6 | -0.4% | 5,000 |
2014/04/08 | 1,392 | 1,394 | 1,380 | 1,380 | -17 | -1.2% | 2,700 |
2014/04/07 | 1,412 | 1,412 | 1,392 | 1,397 | -19 | -1.3% | 5,300 |
2014/04/04 | 1,417 | 1,418 | 1,412 | 1,416 | +12 | +0.9% | 4,500 |
2014/04/03 | 1,401 | 1,410 | 1,400 | 1,404 | +1 | +0.1% | 5,400 |
2014/04/02 | 1,417 | 1,418 | 1,403 | 1,403 | ±0 | ±0% | 4,800 |
2014/04/01 | 1,408 | 1,418 | 1,399 | 1,403 | +7 | +0.5% | 6,100 |
2014/03/31 | 1,377 | 1,400 | 1,375 | 1,396 | +27 | +2% | 9,100 |
2014/03/28 | 1,356 | 1,379 | 1,356 | 1,369 | +13 | +1% | 3,500 |
2014/03/27 | 1,354 | 1,369 | 1,354 | 1,356 | +2 | +0.1% | 5,300 |
2014/03/26 | 1,358 | 1,358 | 1,345 | 1,354 | +17 | +1.3% | 5,500 |
2014/03/25 | 1,333 | 1,344 | 1,326 | 1,337 | +5 | +0.4% | 24,100 |
2014/03/24 | 1,326 | 1,364 | 1,326 | 1,332 | -7 | -0.5% | 14,700 |
2014/03/20 | 1,390 | 1,390 | 1,337 | 1,339 | -29 | -2.1% | 6,400 |
2014/03/19 | 1,389 | 1,404 | 1,362 | 1,368 | -16 | -1.2% | 8,900 |
2014/03/18 | 1,380 | 1,400 | 1,380 | 1,384 | +6 | +0.4% | 2,500 |
2014/03/17 | 1,408 | 1,411 | 1,376 | 1,378 | -25 | -1.8% | 5,800 |
2014/03/14 | 1,424 | 1,424 | 1,403 | 1,403 | -26 | -1.8% | 11,800 |
2014/03/13 | 1,439 | 1,439 | 1,420 | 1,429 | -1 | -0.1% | 2,900 |
2014/03/12 | 1,444 | 1,444 | 1,426 | 1,430 | -14 | -1% | 3,600 |
2014/03/11 | 1,446 | 1,446 | 1,433 | 1,444 | +12 | +0.8% | 2,900 |
2014/03/10 | 1,452 | 1,452 | 1,432 | 1,432 | -7 | -0.5% | 5,800 |
2014/03/07 | 1,451 | 1,453 | 1,432 | 1,439 | -7 | -0.5% | 5,100 |
2014/03/06 | 1,459 | 1,459 | 1,440 | 1,446 | -7 | -0.5% | 2,300 |
2014/03/05 | 1,469 | 1,469 | 1,447 | 1,453 | +11 | +0.8% | 7,400 |
2014/03/04 | 1,435 | 1,452 | 1,432 | 1,442 | +10 | +0.7% | 5,900 |
2014/03/03 | 1,445 | 1,445 | 1,420 | 1,432 | +1 | +0.1% | 7,800 |
2014/02/28 | 1,419 | 1,431 | 1,416 | 1,431 | -2 | -0.1% | 8,100 |
2014/02/27 | 1,436 | 1,450 | 1,419 | 1,433 | -3 | -0.2% | 10,000 |
2014/02/26 | 1,438 | 1,445 | 1,433 | 1,436 | -4 | -0.3% | 6,900 |
2014/02/25 | 1,444 | 1,444 | 1,434 | 1,440 | +13 | +0.9% | 3,800 |
2014/02/24 | 1,423 | 1,432 | 1,423 | 1,427 | -6 | -0.4% | 5,700 |
2014/02/21 | 1,433 | 1,437 | 1,418 | 1,433 | +22 | +1.6% | 7,000 |
2014/02/20 | 1,423 | 1,423 | 1,409 | 1,411 | -12 | -0.8% | 4,300 |
2014/02/19 | 1,430 | 1,440 | 1,414 | 1,423 | -2 | -0.1% | 6,700 |
2014/02/18 | 1,426 | 1,440 | 1,410 | 1,425 | +1 | +0.1% | 9,500 |
2014/02/17 | 1,426 | 1,428 | 1,406 | 1,424 | -2 | -0.1% | 6,000 |
2014/02/14 | 1,429 | 1,432 | 1,405 | 1,426 | -4 | -0.3% | 9,300 |
2014/02/13 | 1,450 | 1,450 | 1,427 | 1,430 | -14 | -1% | 12,800 |
2014/02/12 | 1,429 | 1,460 | 1,415 | 1,444 | +44 | +3.1% | 25,700 |
2014/02/10 | 1,476 | 1,493 | 1,387 | 1,400 | -76 | -5.1% | 32,200 |
2014/02/07 | 1,468 | 1,490 | 1,461 | 1,476 | +12 | +0.8% | 8,000 |
2014/02/06 | 1,488 | 1,488 | 1,461 | 1,464 | +2 | +0.1% | 5,600 |
2014/02/05 | 1,461 | 1,477 | 1,433 | 1,462 | +5 | +0.3% | 20,600 |
2551~
2600
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