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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,337 | 1,350 | 1,305 | 1,333 | -4 | -0.3% | 10,700 |
| 2013/03/28 | 1,330 | 1,350 | 1,330 | 1,337 | +8 | +0.6% | 11,400 |
| 2013/03/27 | 1,309 | 1,330 | 1,307 | 1,329 | +23 | +1.8% | 12,100 |
| 2013/03/26 | 1,303 | 1,307 | 1,298 | 1,306 | +3 | +0.2% | 13,800 |
| 2013/03/25 | 1,298 | 1,309 | 1,297 | 1,303 | +8 | +0.6% | 27,400 |
| 2013/03/22 | 1,299 | 1,300 | 1,295 | 1,295 | -2 | -0.2% | 5,600 |
| 2013/03/21 | 1,300 | 1,303 | 1,296 | 1,297 | -1 | -0.1% | 13,100 |
| 2013/03/19 | 1,300 | 1,303 | 1,298 | 1,298 | ±0 | ±0% | 14,200 |
| 2013/03/18 | 1,290 | 1,303 | 1,288 | 1,298 | +17 | +1.3% | 10,200 |
| 2013/03/15 | 1,285 | 1,300 | 1,280 | 1,281 | ±0 | ±0% | 16,400 |
| 2013/03/14 | 1,280 | 1,284 | 1,277 | 1,281 | +3 | +0.2% | 6,000 |
| 2013/03/13 | 1,281 | 1,281 | 1,275 | 1,278 | +3 | +0.2% | 1,800 |
| 2013/03/12 | 1,286 | 1,291 | 1,275 | 1,275 | -5 | -0.4% | 17,800 |
| 2013/03/11 | 1,280 | 1,290 | 1,278 | 1,280 | +2 | +0.2% | 13,400 |
| 2013/03/08 | 1,280 | 1,282 | 1,278 | 1,278 | +3 | +0.2% | 11,900 |
| 2013/03/07 | 1,285 | 1,285 | 1,274 | 1,275 | -10 | -0.8% | 4,300 |
| 2013/03/06 | 1,285 | 1,286 | 1,272 | 1,285 | +10 | +0.8% | 7,800 |
| 2013/03/05 | 1,275 | 1,280 | 1,268 | 1,275 | ±0 | ±0% | 7,600 |
| 2013/03/04 | 1,285 | 1,285 | 1,260 | 1,275 | -7 | -0.5% | 3,900 |
| 2013/03/01 | 1,278 | 1,285 | 1,258 | 1,282 | +4 | +0.3% | 6,300 |
| 2013/02/28 | 1,251 | 1,278 | 1,251 | 1,278 | +25 | +2% | 14,800 |
| 2013/02/27 | 1,266 | 1,268 | 1,253 | 1,253 | -13 | -1% | 4,700 |
| 2013/02/26 | 1,260 | 1,267 | 1,250 | 1,266 | +4 | +0.3% | 4,600 |
| 2013/02/25 | 1,279 | 1,279 | 1,230 | 1,262 | -17 | -1.3% | 11,000 |
| 2013/02/22 | 1,274 | 1,285 | 1,271 | 1,279 | +5 | +0.4% | 8,500 |
| 2013/02/21 | 1,255 | 1,274 | 1,251 | 1,274 | +25 | +2% | 12,500 |
| 2013/02/20 | 1,254 | 1,264 | 1,249 | 1,249 | +1 | +0.1% | 16,100 |
| 2013/02/19 | 1,247 | 1,254 | 1,247 | 1,248 | +1 | +0.1% | 3,500 |
| 2013/02/18 | 1,245 | 1,247 | 1,230 | 1,247 | +3 | +0.2% | 5,100 |
| 2013/02/15 | 1,249 | 1,249 | 1,226 | 1,244 | +1 | +0.1% | 11,100 |
| 2013/02/14 | 1,236 | 1,245 | 1,236 | 1,243 | +7 | +0.6% | 6,600 |
| 2013/02/13 | 1,246 | 1,249 | 1,233 | 1,236 | -10 | -0.8% | 9,800 |
| 2013/02/12 | 1,253 | 1,261 | 1,246 | 1,246 | -4 | -0.3% | 9,700 |
| 2013/02/08 | 1,261 | 1,264 | 1,242 | 1,250 | -35 | -2.7% | 22,900 |
| 2013/02/07 | 1,274 | 1,285 | 1,263 | 1,285 | +26 | +2.1% | 20,400 |
| 2013/02/06 | 1,258 | 1,273 | 1,256 | 1,259 | +6 | +0.5% | 15,700 |
| 2013/02/05 | 1,256 | 1,256 | 1,245 | 1,253 | +3 | +0.2% | 6,400 |
| 2013/02/04 | 1,237 | 1,250 | 1,237 | 1,250 | +15 | +1.2% | 10,000 |
| 2013/02/01 | 1,239 | 1,243 | 1,232 | 1,235 | -1 | -0.1% | 9,300 |
| 2013/01/31 | 1,243 | 1,243 | 1,232 | 1,236 | -7 | -0.6% | 6,300 |
| 2013/01/30 | 1,240 | 1,244 | 1,233 | 1,243 | +1 | +0.1% | 8,900 |
| 2013/01/29 | 1,240 | 1,244 | 1,236 | 1,242 | +3 | +0.2% | 4,600 |
| 2013/01/28 | 1,244 | 1,244 | 1,238 | 1,239 | -4 | -0.3% | 4,300 |
| 2013/01/25 | 1,237 | 1,246 | 1,235 | 1,243 | +7 | +0.6% | 20,900 |
| 2013/01/24 | 1,227 | 1,236 | 1,227 | 1,236 | +8 | +0.7% | 8,500 |
| 2013/01/23 | 1,234 | 1,240 | 1,225 | 1,228 | -6 | -0.5% | 12,400 |
| 2013/01/22 | 1,244 | 1,246 | 1,234 | 1,234 | -8 | -0.6% | 12,400 |
| 2013/01/21 | 1,244 | 1,244 | 1,231 | 1,242 | +2 | +0.2% | 8,800 |
| 2013/01/18 | 1,235 | 1,242 | 1,235 | 1,240 | +5 | +0.4% | 7,200 |
| 2013/01/17 | 1,243 | 1,244 | 1,227 | 1,235 | -9 | -0.7% | 13,900 |
2851～
2900
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
