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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,250 | 1,250 | 1,223 | 1,244 | ±0 | ±0% | 28,000 |
| 2013/01/15 | 1,230 | 1,244 | 1,227 | 1,244 | +19 | +1.6% | 13,000 |
| 2013/01/11 | 1,227 | 1,234 | 1,222 | 1,225 | -15 | -1.2% | 10,700 |
| 2013/01/10 | 1,242 | 1,244 | 1,235 | 1,240 | +1 | +0.1% | 9,900 |
| 2013/01/09 | 1,239 | 1,245 | 1,239 | 1,239 | +5 | +0.4% | 12,300 |
| 2013/01/08 | 1,219 | 1,234 | 1,219 | 1,234 | +16 | +1.3% | 14,500 |
| 2013/01/07 | 1,215 | 1,220 | 1,215 | 1,218 | +9 | +0.7% | 17,300 |
| 2013/01/04 | 1,201 | 1,213 | 1,201 | 1,209 | -2 | -0.2% | 22,600 |
| 2012/12/28 | 1,231 | 1,231 | 1,209 | 1,211 | -21 | -1.7% | 17,600 |
| 2012/12/27 | 1,249 | 1,249 | 1,231 | 1,232 | -5 | -0.4% | 12,100 |
| 2012/12/26 | 1,268 | 1,268 | 1,212 | 1,237 | -64 | -4.9% | 49,000 |
| 2012/12/25 | 1,301 | 1,307 | 1,300 | 1,301 | -1 | -0.1% | 67,900 |
| 2012/12/21 | 1,306 | 1,312 | 1,301 | 1,302 | +2 | +0.2% | 19,400 |
| 2012/12/20 | 1,305 | 1,310 | 1,300 | 1,300 | -4 | -0.3% | 21,300 |
| 2012/12/19 | 1,263 | 1,311 | 1,263 | 1,304 | +22 | +1.7% | 41,000 |
| 2012/12/18 | 1,279 | 1,285 | 1,279 | 1,282 | +4 | +0.3% | 16,700 |
| 2012/12/17 | 1,263 | 1,279 | 1,260 | 1,278 | +13 | +1% | 15,500 |
| 2012/12/14 | 1,260 | 1,276 | 1,253 | 1,265 | +4 | +0.3% | 20,000 |
| 2012/12/13 | 1,248 | 1,261 | 1,247 | 1,261 | +12 | +1% | 9,300 |
| 2012/12/12 | 1,257 | 1,257 | 1,248 | 1,249 | -8 | -0.6% | 10,100 |
| 2012/12/11 | 1,262 | 1,262 | 1,251 | 1,257 | -6 | -0.5% | 9,900 |
| 2012/12/10 | 1,262 | 1,265 | 1,260 | 1,263 | -6 | -0.5% | 7,800 |
| 2012/12/07 | 1,267 | 1,270 | 1,261 | 1,269 | ±0 | ±0% | 7,000 |
| 2012/12/06 | 1,270 | 1,270 | 1,261 | 1,269 | -3 | -0.2% | 10,300 |
| 2012/12/05 | 1,270 | 1,272 | 1,264 | 1,272 | -2 | -0.2% | 7,900 |
| 2012/12/04 | 1,274 | 1,276 | 1,270 | 1,274 | ±0 | ±0% | 6,800 |
| 2012/12/03 | 1,274 | 1,278 | 1,270 | 1,274 | -4 | -0.3% | 9,900 |
| 2012/11/30 | 1,286 | 1,291 | 1,250 | 1,278 | -3 | -0.2% | 18,600 |
| 2012/11/29 | 1,291 | 1,294 | 1,277 | 1,281 | +5 | +0.4% | 7,900 |
| 2012/11/28 | 1,287 | 1,350 | 1,236 | 1,276 | -10 | -0.8% | 26,900 |
| 2012/11/27 | 1,255 | 1,286 | 1,248 | 1,286 | +32 | +2.6% | 11,800 |
| 2012/11/26 | 1,234 | 1,260 | 1,233 | 1,254 | +22 | +1.8% | 12,200 |
| 2012/11/22 | 1,239 | 1,240 | 1,230 | 1,232 | +2 | +0.2% | 7,900 |
| 2012/11/21 | 1,218 | 1,235 | 1,215 | 1,230 | +20 | +1.7% | 14,100 |
| 2012/11/20 | 1,210 | 1,220 | 1,199 | 1,210 | +11 | +0.9% | 11,200 |
| 2012/11/19 | 1,189 | 1,199 | 1,189 | 1,199 | +13 | +1.1% | 6,200 |
| 2012/11/16 | 1,176 | 1,186 | 1,170 | 1,186 | +8 | +0.7% | 6,300 |
| 2012/11/15 | 1,175 | 1,179 | 1,175 | 1,178 | +5 | +0.4% | 6,000 |
| 2012/11/14 | 1,174 | 1,177 | 1,170 | 1,173 | -1 | -0.1% | 4,100 |
| 2012/11/13 | 1,164 | 1,175 | 1,164 | 1,174 | +8 | +0.7% | 9,900 |
| 2012/11/12 | 1,170 | 1,180 | 1,161 | 1,166 | -1 | -0.1% | 6,800 |
| 2012/11/09 | 1,165 | 1,171 | 1,158 | 1,167 | +7 | +0.6% | 5,200 |
| 2012/11/08 | 1,165 | 1,172 | 1,154 | 1,160 | -12 | -1% | 11,100 |
| 2012/11/07 | 1,162 | 1,172 | 1,160 | 1,172 | +12 | +1% | 4,800 |
| 2012/11/06 | 1,152 | 1,160 | 1,151 | 1,160 | +10 | +0.9% | 7,000 |
| 2012/11/05 | 1,140 | 1,151 | 1,140 | 1,150 | +12 | +1.1% | 6,500 |
| 2012/11/02 | 1,139 | 1,142 | 1,133 | 1,138 | +2 | +0.2% | 6,000 |
| 2012/11/01 | 1,138 | 1,138 | 1,132 | 1,136 | +7 | +0.6% | 2,100 |
| 2012/10/31 | 1,134 | 1,137 | 1,128 | 1,129 | -3 | -0.3% | 5,600 |
| 2012/10/30 | 1,132 | 1,135 | 1,128 | 1,132 | +3 | +0.3% | 7,000 |
2901～
2950
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
