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 |
---|---|---|---|---|---|---|---|
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 |
2012/10/29 | 1,126 | 1,130 | 1,125 | 1,129 | +3 | +0.3% | 4,300 |
2012/10/26 | 1,128 | 1,129 | 1,124 | 1,126 | -1 | -0.1% | 4,200 |
2012/10/25 | 1,128 | 1,129 | 1,125 | 1,127 | +1 | +0.1% | 1,800 |
2012/10/24 | 1,122 | 1,129 | 1,122 | 1,126 | -2 | -0.2% | 1,600 |
2012/10/23 | 1,129 | 1,132 | 1,123 | 1,128 | -1 | -0.1% | 2,900 |
2012/10/22 | 1,128 | 1,130 | 1,112 | 1,129 | +9 | +0.8% | 5,000 |
2012/10/19 | 1,116 | 1,120 | 1,110 | 1,120 | +4 | +0.4% | 4,900 |
2012/10/18 | 1,111 | 1,121 | 1,110 | 1,116 | +6 | +0.5% | 4,300 |
2012/10/17 | 1,108 | 1,115 | 1,104 | 1,110 | +2 | +0.2% | 3,600 |
2012/10/16 | 1,109 | 1,109 | 1,106 | 1,108 | +3 | +0.3% | 2,400 |
2012/10/15 | 1,102 | 1,107 | 1,102 | 1,105 | +3 | +0.3% | 3,100 |
2012/10/12 | 1,113 | 1,115 | 1,101 | 1,102 | -3 | -0.3% | 5,100 |
2012/10/11 | 1,116 | 1,116 | 1,105 | 1,105 | -2 | -0.2% | 2,200 |
2012/10/10 | 1,105 | 1,126 | 1,104 | 1,107 | +3 | +0.3% | 4,400 |
2012/10/09 | 1,108 | 1,110 | 1,104 | 1,104 | -1 | -0.1% | 4,100 |
2012/10/05 | 1,102 | 1,106 | 1,102 | 1,105 | +1 | +0.1% | 1,100 |
2012/10/04 | 1,101 | 1,104 | 1,100 | 1,104 | +4 | +0.4% | 2,100 |
2012/10/03 | 1,107 | 1,107 | 1,100 | 1,100 | -3 | -0.3% | 3,100 |
2012/10/02 | 1,104 | 1,111 | 1,101 | 1,103 | -1 | -0.1% | 1,700 |
2012/10/01 | 1,110 | 1,110 | 1,098 | 1,104 | +2 | +0.2% | 2,500 |
2012/09/28 | 1,110 | 1,110 | 1,102 | 1,102 | -6 | -0.5% | 1,500 |
2012/09/27 | 1,112 | 1,112 | 1,096 | 1,108 | -5 | -0.4% | 4,000 |
2012/09/26 | 1,100 | 1,113 | 1,098 | 1,113 | +14 | +1.3% | 4,100 |
2012/09/25 | 1,091 | 1,099 | 1,091 | 1,099 | +4 | +0.4% | 2,700 |
2012/09/24 | 1,098 | 1,100 | 1,091 | 1,095 | -3 | -0.3% | 2,500 |
2012/09/21 | 1,098 | 1,098 | 1,098 | 1,098 | ±0 | ±0% | 500 |
2012/09/20 | 1,098 | 1,098 | 1,095 | 1,098 | ±0 | ±0% | 900 |
2012/09/19 | 1,097 | 1,098 | 1,091 | 1,098 | +1 | +0.1% | 2,200 |
2012/09/18 | 1,097 | 1,098 | 1,096 | 1,097 | +2 | +0.2% | 4,000 |
2012/09/14 | 1,096 | 1,096 | 1,090 | 1,095 | +1 | +0.1% | 6,200 |
2012/09/13 | 1,093 | 1,094 | 1,091 | 1,094 | +2 | +0.2% | 1,700 |
2012/09/12 | 1,083 | 1,092 | 1,080 | 1,092 | +7 | +0.6% | 1,900 |
2012/09/11 | 1,086 | 1,086 | 1,076 | 1,085 | +3 | +0.3% | 1,400 |
2012/09/10 | 1,085 | 1,085 | 1,076 | 1,082 | +13 | +1.2% | 2,300 |
2012/09/07 | 1,071 | 1,079 | 1,067 | 1,069 | -2 | -0.2% | 2,200 |
2012/09/06 | 1,088 | 1,088 | 1,067 | 1,071 | -19 | -1.7% | 3,400 |
2012/09/05 | 1,079 | 1,092 | 1,066 | 1,090 | +11 | +1% | 3,100 |
2012/09/04 | 1,087 | 1,092 | 1,061 | 1,079 | -8 | -0.7% | 2,000 |
2012/09/03 | 1,092 | 1,093 | 1,087 | 1,087 | -3 | -0.3% | 2,600 |
2012/08/31 | 1,090 | 1,094 | 1,090 | 1,090 | +4 | +0.4% | 1,100 |
2012/08/30 | 1,092 | 1,092 | 1,086 | 1,086 | -4 | -0.4% | 2,300 |
2012/08/29 | 1,081 | 1,092 | 1,081 | 1,090 | +10 | +0.9% | 500 |
2901~
2950
件表示中 / 6018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 | 486,500円 | +0.6% | +11.6% | 2.26% | 19.58倍 | 2.29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 |
JTOWER | 359,500円 | +36.3% | - | 0.00% | - | 3.00倍 |
|
携帯キャリアの屋内通信設備共用化事業が主力。屋外共用電波タワーも。米投資会社がTOB |
プラスアルファ | 217,900円 | +23.5% | +30.5% | 0.73% | 28.37倍 | 8.88倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やCRM用途も |
グリー | 45,800円 | +3.6% | -8.7% | 3.60% | 17.41倍 | 0.83倍 |
|
SNS「GREE」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
アバントG | 215,000円 | +17.9% | +18.9% | 1.16% | 23.34倍 | 5.88倍 |
|
連結会計システム「ディーバ」で首位級。DX推進支援、経営情報管理ソフト「アバント」の3本柱 |
市場注目の銘柄
チャート関連のコラム