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 |
---|---|---|---|---|---|---|---|
2013/09/03 | 1,326 | 1,331 | 1,326 | 1,330 | +3 | +0.2% | 2,500 |
2013/09/02 | 1,340 | 1,340 | 1,327 | 1,327 | +11 | +0.8% | 4,600 |
2013/08/30 | 1,325 | 1,330 | 1,316 | 1,316 | -9 | -0.7% | 3,300 |
2013/08/29 | 1,330 | 1,330 | 1,325 | 1,325 | -1 | -0.1% | 2,800 |
2013/08/28 | 1,336 | 1,336 | 1,324 | 1,326 | -12 | -0.9% | 4,900 |
2013/08/27 | 1,324 | 1,338 | 1,324 | 1,338 | +16 | +1.2% | 4,300 |
2013/08/26 | 1,319 | 1,328 | 1,319 | 1,322 | +6 | +0.5% | 2,400 |
2013/08/23 | 1,324 | 1,329 | 1,311 | 1,316 | +2 | +0.2% | 3,300 |
2013/08/22 | 1,313 | 1,319 | 1,310 | 1,314 | -1 | -0.1% | 1,500 |
2013/08/21 | 1,327 | 1,330 | 1,315 | 1,315 | -12 | -0.9% | 6,100 |
2013/08/20 | 1,331 | 1,334 | 1,327 | 1,327 | -4 | -0.3% | 4,800 |
2013/08/19 | 1,331 | 1,332 | 1,331 | 1,331 | ±0 | ±0% | 1,300 |
2013/08/16 | 1,327 | 1,345 | 1,327 | 1,331 | -1 | -0.1% | 1,500 |
2013/08/15 | 1,347 | 1,347 | 1,332 | 1,332 | -14 | -1% | 1,600 |
2013/08/14 | 1,349 | 1,350 | 1,345 | 1,346 | +13 | +1% | 4,400 |
2013/08/13 | 1,325 | 1,335 | 1,325 | 1,333 | +3 | +0.2% | 1,600 |
2013/08/12 | 1,342 | 1,345 | 1,330 | 1,330 | -20 | -1.5% | 4,300 |
2013/08/09 | 1,344 | 1,363 | 1,344 | 1,350 | +6 | +0.4% | 2,100 |
2013/08/08 | 1,353 | 1,357 | 1,344 | 1,344 | -12 | -0.9% | 2,800 |
2013/08/07 | 1,360 | 1,377 | 1,356 | 1,356 | -13 | -0.9% | 5,200 |
2013/08/06 | 1,390 | 1,390 | 1,367 | 1,369 | -9 | -0.7% | 6,400 |
2013/08/05 | 1,353 | 1,378 | 1,353 | 1,378 | +23 | +1.7% | 7,300 |
2013/08/02 | 1,345 | 1,355 | 1,341 | 1,355 | +10 | +0.7% | 3,800 |
2013/08/01 | 1,354 | 1,354 | 1,341 | 1,345 | -4 | -0.3% | 3,000 |
2013/07/31 | 1,342 | 1,355 | 1,342 | 1,349 | +7 | +0.5% | 4,800 |
2013/07/30 | 1,345 | 1,345 | 1,341 | 1,342 | -6 | -0.4% | 2,100 |
2013/07/29 | 1,336 | 1,358 | 1,336 | 1,348 | -7 | -0.5% | 3,600 |
2013/07/26 | 1,365 | 1,365 | 1,350 | 1,355 | -14 | -1% | 3,500 |
2013/07/25 | 1,360 | 1,372 | 1,360 | 1,369 | -3 | -0.2% | 2,100 |
2013/07/24 | 1,362 | 1,377 | 1,360 | 1,372 | +8 | +0.6% | 6,000 |
2013/07/23 | 1,368 | 1,368 | 1,361 | 1,364 | -4 | -0.3% | 5,200 |
2013/07/22 | 1,387 | 1,387 | 1,367 | 1,368 | -6 | -0.4% | 5,100 |
2013/07/19 | 1,389 | 1,389 | 1,372 | 1,374 | +2 | +0.1% | 7,600 |
2013/07/18 | 1,352 | 1,372 | 1,352 | 1,372 | +7 | +0.5% | 5,300 |
2013/07/17 | 1,368 | 1,368 | 1,354 | 1,365 | +13 | +1% | 5,600 |
2013/07/16 | 1,351 | 1,365 | 1,348 | 1,352 | +7 | +0.5% | 3,400 |
2013/07/12 | 1,358 | 1,365 | 1,342 | 1,345 | -12 | -0.9% | 5,500 |
2013/07/11 | 1,369 | 1,370 | 1,351 | 1,357 | -12 | -0.9% | 8,800 |
2013/07/10 | 1,375 | 1,375 | 1,361 | 1,369 | +6 | +0.4% | 3,800 |
2013/07/09 | 1,374 | 1,379 | 1,361 | 1,363 | -2 | -0.1% | 5,700 |
2013/07/08 | 1,362 | 1,367 | 1,362 | 1,365 | +6 | +0.4% | 6,100 |
2013/07/05 | 1,370 | 1,370 | 1,350 | 1,359 | +3 | +0.2% | 3,200 |
2013/07/04 | 1,351 | 1,367 | 1,351 | 1,356 | +14 | +1% | 4,300 |
2013/07/03 | 1,345 | 1,367 | 1,341 | 1,342 | +2 | +0.1% | 7,200 |
2013/07/02 | 1,343 | 1,344 | 1,336 | 1,340 | +7 | +0.5% | 5,100 |
2013/07/01 | 1,337 | 1,338 | 1,326 | 1,333 | +13 | +1% | 3,200 |
2013/06/28 | 1,320 | 1,329 | 1,303 | 1,320 | +10 | +0.8% | 2,900 |
2013/06/27 | 1,308 | 1,312 | 1,296 | 1,310 | +14 | +1.1% | 1,400 |
2013/06/26 | 1,300 | 1,334 | 1,296 | 1,296 | +1 | +0.1% | 2,600 |
2013/06/25 | 1,314 | 1,314 | 1,291 | 1,295 | -19 | -1.4% | 1,700 |
2701~
2750
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