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 |
---|---|---|---|---|---|---|---|
2014/02/04 | 1,500 | 1,500 | 1,440 | 1,457 | -57 | -3.8% | 18,800 |
2014/02/03 | 1,521 | 1,523 | 1,505 | 1,514 | -7 | -0.5% | 10,700 |
2014/01/31 | 1,512 | 1,529 | 1,511 | 1,521 | +6 | +0.4% | 9,400 |
2014/01/30 | 1,515 | 1,535 | 1,512 | 1,515 | -3 | -0.2% | 14,100 |
2014/01/29 | 1,511 | 1,529 | 1,511 | 1,518 | -2 | -0.1% | 9,900 |
2014/01/28 | 1,516 | 1,544 | 1,511 | 1,520 | -11 | -0.7% | 15,300 |
2014/01/27 | 1,540 | 1,551 | 1,531 | 1,531 | -39 | -2.5% | 15,100 |
2014/01/24 | 1,570 | 1,586 | 1,561 | 1,570 | -22 | -1.4% | 18,100 |
2014/01/23 | 1,599 | 1,599 | 1,575 | 1,592 | -7 | -0.4% | 15,400 |
2014/01/22 | 1,606 | 1,610 | 1,592 | 1,599 | -9 | -0.6% | 15,600 |
2014/01/21 | 1,616 | 1,619 | 1,600 | 1,608 | -9 | -0.6% | 12,100 |
2014/01/20 | 1,600 | 1,625 | 1,577 | 1,617 | +13 | +0.8% | 22,800 |
2014/01/17 | 1,592 | 1,618 | 1,590 | 1,604 | +13 | +0.8% | 26,300 |
2014/01/16 | 1,560 | 1,604 | 1,558 | 1,591 | +35 | +2.2% | 44,500 |
2014/01/15 | 1,528 | 1,565 | 1,528 | 1,556 | +42 | +2.8% | 47,300 |
2014/01/14 | 1,516 | 1,525 | 1,500 | 1,514 | -2 | -0.1% | 28,800 |
2014/01/10 | 1,505 | 1,518 | 1,503 | 1,516 | +12 | +0.8% | 29,100 |
2014/01/09 | 1,501 | 1,505 | 1,495 | 1,504 | +2 | +0.1% | 20,200 |
2014/01/08 | 1,503 | 1,504 | 1,495 | 1,502 | +5 | +0.3% | 17,400 |
2014/01/07 | 1,498 | 1,502 | 1,491 | 1,497 | -2 | -0.1% | 30,600 |
2014/01/06 | 1,498 | 1,504 | 1,495 | 1,499 | +4 | +0.3% | 30,900 |
2013/12/30 | 1,487 | 1,507 | 1,487 | 1,495 | +11 | +0.7% | 39,500 |
2013/12/27 | 1,461 | 1,485 | 1,460 | 1,484 | +10 | +0.7% | 24,800 |
2013/12/26 | 1,459 | 1,492 | 1,444 | 1,474 | -26 | -1.7% | 89,800 |
2013/12/25 | 1,492 | 1,506 | 1,480 | 1,500 | +2 | +0.1% | 143,400 |
2013/12/24 | 1,497 | 1,506 | 1,496 | 1,498 | +3 | +0.2% | 88,900 |
2013/12/20 | 1,496 | 1,504 | 1,495 | 1,495 | -10 | -0.7% | 42,700 |
2013/12/19 | 1,507 | 1,515 | 1,500 | 1,505 | ±0 | ±0% | 47,800 |
2013/12/18 | 1,502 | 1,512 | 1,494 | 1,505 | -7 | -0.5% | 32,200 |
2013/12/17 | 1,520 | 1,528 | 1,492 | 1,512 | -16 | -1% | 41,800 |
2013/12/16 | 1,541 | 1,546 | 1,518 | 1,528 | -17 | -1.1% | 38,100 |
2013/12/13 | 1,537 | 1,550 | 1,528 | 1,545 | +13 | +0.8% | 40,500 |
2013/12/12 | 1,520 | 1,532 | 1,515 | 1,532 | +10 | +0.7% | 26,200 |
2013/12/11 | 1,505 | 1,525 | 1,500 | 1,522 | +20 | +1.3% | 38,400 |
2013/12/10 | 1,499 | 1,505 | 1,498 | 1,502 | +4 | +0.3% | 33,800 |
2013/12/09 | 1,482 | 1,498 | 1,482 | 1,498 | +20 | +1.4% | 25,000 |
2013/12/06 | 1,475 | 1,485 | 1,473 | 1,478 | -1 | -0.1% | 16,500 |
2013/12/05 | 1,480 | 1,487 | 1,473 | 1,479 | -1 | -0.1% | 14,800 |
2013/12/04 | 1,480 | 1,487 | 1,479 | 1,480 | -3 | -0.2% | 17,500 |
2013/12/03 | 1,486 | 1,489 | 1,480 | 1,483 | -5 | -0.3% | 19,700 |
2013/12/02 | 1,483 | 1,494 | 1,483 | 1,488 | +5 | +0.3% | 19,400 |
2013/11/29 | 1,483 | 1,486 | 1,473 | 1,483 | ±0 | ±0% | 15,200 |
2013/11/28 | 1,464 | 1,491 | 1,464 | 1,483 | -11 | -0.7% | 29,700 |
2013/11/27 | 1,491 | 1,497 | 1,490 | 1,494 | +2 | +0.1% | 15,100 |
2013/11/26 | 1,483 | 1,495 | 1,483 | 1,492 | +12 | +0.8% | 11,700 |
2013/11/25 | 1,480 | 1,488 | 1,478 | 1,480 | +3 | +0.2% | 21,500 |
2013/11/22 | 1,480 | 1,481 | 1,474 | 1,477 | +1 | +0.1% | 15,900 |
2013/11/21 | 1,467 | 1,484 | 1,467 | 1,476 | +11 | +0.8% | 13,600 |
2013/11/20 | 1,460 | 1,468 | 1,460 | 1,465 | +2 | +0.1% | 15,300 |
2013/11/19 | 1,455 | 1,470 | 1,455 | 1,463 | +8 | +0.5% | 19,700 |
2601~
2650
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