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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,313 | 1,320 | 1,309 | 1,313 | -5 | -0.4% | 5,500 |
| 2013/06/11 | 1,315 | 1,348 | 1,283 | 1,318 | +5 | +0.4% | 4,400 |
| 2013/06/10 | 1,294 | 1,323 | 1,279 | 1,313 | +75 | +6.1% | 5,200 |
| 2013/06/07 | 1,250 | 1,254 | 1,225 | 1,238 | -53 | -4.1% | 11,700 |
| 2013/06/06 | 1,318 | 1,325 | 1,280 | 1,291 | -34 | -2.6% | 12,200 |
| 2013/06/05 | 1,338 | 1,353 | 1,325 | 1,325 | -13 | -1% | 3,200 |
| 2013/06/04 | 1,331 | 1,350 | 1,315 | 1,338 | -22 | -1.6% | 8,300 |
| 2013/06/03 | 1,341 | 1,367 | 1,341 | 1,360 | -6 | -0.4% | 4,400 |
| 2013/05/31 | 1,361 | 1,387 | 1,361 | 1,366 | +5 | +0.4% | 4,400 |
| 2013/05/30 | 1,367 | 1,388 | 1,341 | 1,361 | -36 | -2.6% | 5,400 |
| 2013/05/29 | 1,415 | 1,415 | 1,389 | 1,397 | +9 | +0.6% | 5,600 |
| 2013/05/28 | 1,347 | 1,425 | 1,324 | 1,388 | +50 | +3.7% | 12,500 |
| 2013/05/27 | 1,355 | 1,356 | 1,306 | 1,338 | -42 | -3% | 19,000 |
| 2013/05/24 | 1,381 | 1,438 | 1,377 | 1,380 | -16 | -1.1% | 17,400 |
| 2013/05/23 | 1,433 | 1,440 | 1,396 | 1,396 | -37 | -2.6% | 15,500 |
| 2013/05/22 | 1,444 | 1,444 | 1,433 | 1,433 | -7 | -0.5% | 7,000 |
| 2013/05/21 | 1,444 | 1,444 | 1,438 | 1,440 | +1 | +0.1% | 7,500 |
| 2013/05/20 | 1,433 | 1,445 | 1,431 | 1,439 | +6 | +0.4% | 7,800 |
| 2013/05/17 | 1,404 | 1,439 | 1,404 | 1,433 | +3 | +0.2% | 7,600 |
| 2013/05/16 | 1,434 | 1,434 | 1,368 | 1,430 | -11 | -0.8% | 17,900 |
| 2013/05/15 | 1,442 | 1,448 | 1,441 | 1,441 | -1 | -0.1% | 7,100 |
| 2013/05/14 | 1,450 | 1,450 | 1,440 | 1,442 | -5 | -0.3% | 7,200 |
| 2013/05/13 | 1,457 | 1,470 | 1,440 | 1,447 | +2 | +0.1% | 12,700 |
| 2013/05/10 | 1,444 | 1,453 | 1,444 | 1,445 | +5 | +0.3% | 9,700 |
| 2013/05/09 | 1,439 | 1,458 | 1,439 | 1,440 | -8 | -0.6% | 9,500 |
| 2013/05/08 | 1,449 | 1,450 | 1,429 | 1,448 | +38 | +2.7% | 17,100 |
| 2013/05/07 | 1,396 | 1,410 | 1,390 | 1,410 | +27 | +2% | 8,400 |
| 2013/05/02 | 1,387 | 1,392 | 1,377 | 1,383 | -9 | -0.6% | 6,700 |
| 2013/05/01 | 1,387 | 1,393 | 1,386 | 1,392 | +6 | +0.4% | 4,400 |
| 2013/04/30 | 1,385 | 1,392 | 1,385 | 1,386 | +2 | +0.1% | 3,600 |
| 2013/04/26 | 1,394 | 1,394 | 1,383 | 1,384 | -6 | -0.4% | 3,700 |
| 2013/04/25 | 1,389 | 1,390 | 1,386 | 1,390 | +7 | +0.5% | 3,300 |
| 2013/04/24 | 1,387 | 1,388 | 1,380 | 1,383 | +4 | +0.3% | 3,800 |
| 2013/04/23 | 1,378 | 1,390 | 1,371 | 1,379 | -13 | -0.9% | 4,400 |
| 2013/04/22 | 1,392 | 1,398 | 1,376 | 1,392 | +5 | +0.4% | 8,100 |
| 2013/04/19 | 1,375 | 1,390 | 1,375 | 1,387 | +12 | +0.9% | 9,900 |
| 2013/04/18 | 1,351 | 1,375 | 1,350 | 1,375 | +14 | +1% | 5,200 |
| 2013/04/17 | 1,361 | 1,370 | 1,361 | 1,361 | ±0 | ±0% | 6,400 |
| 2013/04/16 | 1,369 | 1,369 | 1,361 | 1,361 | -12 | -0.9% | 4,400 |
| 2013/04/15 | 1,383 | 1,383 | 1,365 | 1,373 | +20 | +1.5% | 16,600 |
| 2013/04/12 | 1,368 | 1,368 | 1,352 | 1,353 | -9 | -0.7% | 5,900 |
| 2013/04/11 | 1,364 | 1,367 | 1,360 | 1,362 | +2 | +0.1% | 4,700 |
| 2013/04/10 | 1,367 | 1,367 | 1,351 | 1,360 | ±0 | ±0% | 4,600 |
| 2013/04/09 | 1,359 | 1,364 | 1,331 | 1,360 | +10 | +0.7% | 9,800 |
| 2013/04/08 | 1,349 | 1,350 | 1,336 | 1,350 | +22 | +1.7% | 10,300 |
| 2013/04/05 | 1,330 | 1,347 | 1,313 | 1,328 | +2 | +0.2% | 9,300 |
| 2013/04/04 | 1,303 | 1,326 | 1,302 | 1,326 | +9 | +0.7% | 5,200 |
| 2013/04/03 | 1,304 | 1,317 | 1,301 | 1,317 | +13 | +1% | 3,300 |
| 2013/04/02 | 1,290 | 1,304 | 1,270 | 1,304 | +11 | +0.9% | 16,700 |
| 2013/04/01 | 1,333 | 1,333 | 1,290 | 1,293 | -40 | -3% | 8,200 |
2801～
2850
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
