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 |
---|---|---|---|---|---|---|---|
2014/06/19 | 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 |
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 |
2551~
2600
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