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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 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 |
| 2013/11/18 | 1,449 | 1,460 | 1,449 | 1,455 | +10 | +0.7% | 9,600 |
| 2013/11/15 | 1,443 | 1,448 | 1,439 | 1,445 | +2 | +0.1% | 14,800 |
| 2013/11/14 | 1,432 | 1,447 | 1,432 | 1,443 | +11 | +0.8% | 6,300 |
| 2013/11/13 | 1,430 | 1,439 | 1,428 | 1,432 | +3 | +0.2% | 7,700 |
| 2013/11/12 | 1,424 | 1,429 | 1,423 | 1,429 | +11 | +0.8% | 5,000 |
| 2013/11/11 | 1,415 | 1,424 | 1,415 | 1,418 | +7 | +0.5% | 4,000 |
| 2013/11/08 | 1,408 | 1,425 | 1,400 | 1,411 | -13 | -0.9% | 13,800 |
| 2013/11/07 | 1,429 | 1,429 | 1,405 | 1,424 | -2 | -0.1% | 9,500 |
2651～
2700
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
