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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 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 |
| 2013/06/24 | 1,300 | 1,314 | 1,295 | 1,314 | +10 | +0.8% | 2,100 |
| 2013/06/21 | 1,300 | 1,305 | 1,290 | 1,304 | -8 | -0.6% | 4,300 |
| 2013/06/20 | 1,320 | 1,327 | 1,310 | 1,312 | -8 | -0.6% | 1,800 |
| 2013/06/19 | 1,313 | 1,326 | 1,313 | 1,320 | +7 | +0.5% | 3,200 |
| 2013/06/18 | 1,303 | 1,315 | 1,303 | 1,313 | +6 | +0.5% | 1,400 |
| 2013/06/17 | 1,295 | 1,317 | 1,295 | 1,307 | +12 | +0.9% | 2,700 |
| 2013/06/14 | 1,322 | 1,323 | 1,290 | 1,295 | -15 | -1.1% | 14,400 |
| 2013/06/13 | 1,313 | 1,313 | 1,293 | 1,310 | -3 | -0.2% | 4,600 |
2751～
2800
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
