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 |
|---|---|---|---|---|---|---|---|
| 2013/11/12 | 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 |
| 2013/11/06 | 1,420 | 1,430 | 1,420 | 1,426 | +1 | +0.1% | 5,200 |
| 2013/11/05 | 1,436 | 1,436 | 1,420 | 1,425 | -11 | -0.8% | 4,600 |
| 2013/11/01 | 1,448 | 1,448 | 1,426 | 1,436 | -8 | -0.6% | 9,700 |
| 2013/10/31 | 1,441 | 1,450 | 1,440 | 1,444 | +1 | +0.1% | 8,700 |
| 2013/10/30 | 1,449 | 1,449 | 1,441 | 1,443 | -5 | -0.3% | 5,400 |
| 2013/10/29 | 1,446 | 1,450 | 1,444 | 1,448 | +4 | +0.3% | 4,500 |
| 2013/10/28 | 1,448 | 1,451 | 1,439 | 1,444 | +10 | +0.7% | 4,600 |
| 2013/10/25 | 1,454 | 1,455 | 1,424 | 1,434 | -18 | -1.2% | 9,900 |
| 2013/10/24 | 1,440 | 1,452 | 1,440 | 1,452 | +6 | +0.4% | 5,300 |
| 2013/10/23 | 1,450 | 1,453 | 1,445 | 1,446 | -2 | -0.1% | 11,900 |
| 2013/10/22 | 1,450 | 1,451 | 1,447 | 1,448 | +2 | +0.1% | 5,900 |
| 2013/10/21 | 1,443 | 1,450 | 1,440 | 1,446 | +10 | +0.7% | 7,200 |
| 2013/10/18 | 1,445 | 1,450 | 1,436 | 1,436 | -9 | -0.6% | 7,500 |
| 2013/10/17 | 1,448 | 1,449 | 1,438 | 1,445 | +6 | +0.4% | 3,600 |
| 2013/10/16 | 1,440 | 1,453 | 1,427 | 1,439 | -1 | -0.1% | 9,700 |
| 2013/10/15 | 1,435 | 1,440 | 1,426 | 1,440 | +5 | +0.3% | 6,300 |
| 2013/10/11 | 1,406 | 1,441 | 1,405 | 1,435 | +31 | +2.2% | 15,300 |
| 2013/10/10 | 1,405 | 1,410 | 1,396 | 1,404 | ±0 | ±0% | 4,600 |
| 2013/10/09 | 1,397 | 1,405 | 1,397 | 1,404 | -1 | -0.1% | 4,200 |
| 2013/10/08 | 1,401 | 1,406 | 1,396 | 1,405 | -7 | -0.5% | 4,600 |
| 2013/10/07 | 1,410 | 1,419 | 1,403 | 1,412 | +3 | +0.2% | 5,800 |
| 2013/10/04 | 1,410 | 1,417 | 1,403 | 1,409 | -5 | -0.4% | 3,700 |
| 2013/10/03 | 1,405 | 1,422 | 1,405 | 1,414 | +9 | +0.6% | 4,300 |
| 2013/10/02 | 1,411 | 1,422 | 1,404 | 1,405 | -6 | -0.4% | 9,700 |
| 2013/10/01 | 1,400 | 1,417 | 1,400 | 1,411 | +11 | +0.8% | 5,500 |
| 2013/09/30 | 1,417 | 1,422 | 1,400 | 1,400 | -18 | -1.3% | 10,000 |
| 2013/09/27 | 1,402 | 1,420 | 1,402 | 1,418 | +16 | +1.1% | 8,300 |
| 2013/09/26 | 1,402 | 1,403 | 1,398 | 1,402 | +4 | +0.3% | 13,300 |
| 2013/09/25 | 1,399 | 1,407 | 1,397 | 1,398 | +4 | +0.3% | 8,400 |
| 2013/09/24 | 1,391 | 1,398 | 1,391 | 1,394 | +3 | +0.2% | 2,400 |
| 2013/09/20 | 1,390 | 1,396 | 1,384 | 1,391 | +15 | +1.1% | 8,300 |
| 2013/09/19 | 1,361 | 1,377 | 1,361 | 1,376 | +15 | +1.1% | 5,400 |
| 2013/09/18 | 1,357 | 1,367 | 1,356 | 1,361 | +5 | +0.4% | 3,100 |
| 2013/09/17 | 1,349 | 1,370 | 1,345 | 1,356 | +13 | +1% | 8,900 |
| 2013/09/13 | 1,336 | 1,343 | 1,335 | 1,343 | -1 | -0.1% | 7,900 |
| 2013/09/12 | 1,330 | 1,345 | 1,330 | 1,344 | +5 | +0.4% | 3,600 |
| 2013/09/11 | 1,343 | 1,344 | 1,336 | 1,339 | +4 | +0.3% | 7,900 |
| 2013/09/10 | 1,337 | 1,338 | 1,330 | 1,335 | -2 | -0.1% | 5,400 |
| 2013/09/09 | 1,331 | 1,338 | 1,330 | 1,337 | +18 | +1.4% | 7,400 |
| 2013/09/06 | 1,318 | 1,320 | 1,316 | 1,319 | -1 | -0.1% | 3,000 |
| 2013/09/05 | 1,327 | 1,327 | 1,315 | 1,320 | -9 | -0.7% | 8,900 |
| 2013/09/04 | 1,330 | 1,330 | 1,327 | 1,329 | -1 | -0.1% | 1,700 |
| 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 |
2851～
2900
件表示中 / 6214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 | 387,000円 | +6.8% | +7.2% | 3.23% | 14.42倍 | 1.72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 |
| ラクスル | 124,900円 | +20.3% | +66.6% | 0.24% | 26.76倍 | 4.64倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
| 三菱総研 | 455,500円 | +5.8% | -7.9% | 3.51% | 17.50倍 | 1.00倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| ソフトウェアサー | 1,318,000円 | +8.3% | +13.3% | 1.14% | 11.98倍 | 1.78倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
| ブロドリーフ | 71,900円 | +11.4% | +175.2% | 0.70% | 64.66倍 | 2.79倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
市場注目の銘柄
チャート関連のコラム
