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 |
---|---|---|---|---|---|---|---|
2012/01/24 | 1,032 | 1,032 | 1,027 | 1,028 | +2 | +0.2% | 3,800 |
2012/01/23 | 1,020 | 1,026 | 1,017 | 1,026 | +3 | +0.3% | 3,800 |
2012/01/20 | 1,024 | 1,025 | 1,020 | 1,023 | +1 | +0.1% | 4,500 |
2012/01/19 | 1,018 | 1,024 | 1,018 | 1,022 | ±0 | ±0% | 1,900 |
2012/01/18 | 1,019 | 1,030 | 1,015 | 1,022 | +8 | +0.8% | 2,500 |
2012/01/17 | 1,011 | 1,014 | 1,011 | 1,014 | -1 | -0.1% | 1,100 |
2012/01/16 | 1,020 | 1,020 | 1,011 | 1,015 | -6 | -0.6% | 3,500 |
2012/01/13 | 1,030 | 1,031 | 1,020 | 1,021 | -4 | -0.4% | 4,400 |
2012/01/12 | 1,030 | 1,030 | 1,010 | 1,025 | -11 | -1.1% | 7,400 |
2012/01/11 | 1,035 | 1,039 | 1,032 | 1,036 | +2 | +0.2% | 3,400 |
2012/01/10 | 1,038 | 1,038 | 1,033 | 1,034 | +9 | +0.9% | 3,600 |
2012/01/06 | 1,032 | 1,032 | 1,023 | 1,025 | -11 | -1.1% | 5,600 |
2012/01/05 | 1,041 | 1,041 | 1,031 | 1,036 | -5 | -0.5% | 5,400 |
2012/01/04 | 1,039 | 1,043 | 1,033 | 1,041 | +7 | +0.7% | 6,900 |
2011/12/30 | 1,040 | 1,042 | 1,033 | 1,034 | -7 | -0.7% | 4,200 |
2011/12/29 | 1,038 | 1,068 | 1,028 | 1,041 | -11 | -1% | 12,900 |
2011/12/28 | 1,033 | 1,052 | 1,030 | 1,052 | -49 | -4.5% | 26,800 |
2011/12/27 | 1,100 | 1,105 | 1,097 | 1,101 | -3 | -0.3% | 36,000 |
2011/12/26 | 1,101 | 1,115 | 1,090 | 1,104 | -11 | -1% | 20,500 |
2011/12/22 | 1,116 | 1,119 | 1,115 | 1,115 | -3 | -0.3% | 8,300 |
2011/12/21 | 1,115 | 1,120 | 1,115 | 1,118 | +4 | +0.4% | 7,700 |
2011/12/20 | 1,113 | 1,120 | 1,111 | 1,114 | -1 | -0.1% | 6,700 |
2011/12/19 | 1,121 | 1,121 | 1,110 | 1,115 | -6 | -0.5% | 5,100 |
2011/12/16 | 1,121 | 1,124 | 1,120 | 1,121 | +1 | +0.1% | 2,800 |
2011/12/15 | 1,129 | 1,129 | 1,120 | 1,120 | -9 | -0.8% | 7,600 |
2011/12/14 | 1,123 | 1,129 | 1,123 | 1,129 | +2 | +0.2% | 4,000 |
2011/12/13 | 1,125 | 1,128 | 1,124 | 1,127 | +3 | +0.3% | 4,300 |
2011/12/12 | 1,125 | 1,126 | 1,123 | 1,124 | -1 | -0.1% | 3,600 |
2011/12/09 | 1,122 | 1,126 | 1,118 | 1,125 | +2 | +0.2% | 8,200 |
2011/12/08 | 1,123 | 1,126 | 1,121 | 1,123 | +1 | +0.1% | 2,500 |
2011/12/07 | 1,114 | 1,122 | 1,114 | 1,122 | +8 | +0.7% | 3,400 |
2011/12/06 | 1,113 | 1,123 | 1,112 | 1,114 | ±0 | ±0% | 6,400 |
2011/12/05 | 1,118 | 1,120 | 1,109 | 1,114 | -4 | -0.4% | 3,600 |
2011/12/02 | 1,118 | 1,118 | 1,105 | 1,118 | ±0 | ±0% | 800 |
2011/12/01 | 1,118 | 1,118 | 1,105 | 1,118 | +17 | +1.5% | 2,200 |
2011/11/30 | 1,106 | 1,110 | 1,096 | 1,101 | -13 | -1.2% | 1,800 |
2011/11/29 | 1,092 | 1,114 | 1,090 | 1,114 | +16 | +1.5% | 2,400 |
2011/11/28 | 1,089 | 1,098 | 1,088 | 1,098 | +10 | +0.9% | 1,500 |
2011/11/25 | 1,086 | 1,097 | 1,086 | 1,088 | -10 | -0.9% | 1,900 |
2011/11/24 | 1,081 | 1,099 | 1,081 | 1,098 | +11 | +1% | 1,500 |
2011/11/22 | 1,086 | 1,099 | 1,086 | 1,087 | -3 | -0.3% | 1,700 |
2011/11/21 | 1,094 | 1,095 | 1,088 | 1,090 | -6 | -0.5% | 1,800 |
2011/11/18 | 1,096 | 1,098 | 1,096 | 1,096 | -18 | -1.6% | 1,300 |
2011/11/17 | 1,096 | 1,114 | 1,096 | 1,114 | +18 | +1.6% | 2,700 |
2011/11/16 | 1,111 | 1,111 | 1,096 | 1,096 | -22 | -2% | 2,800 |
2011/11/15 | 1,120 | 1,120 | 1,118 | 1,118 | +15 | +1.4% | 1,600 |
2011/11/14 | 1,122 | 1,124 | 1,101 | 1,103 | +2 | +0.2% | 1,000 |
2011/11/11 | 1,096 | 1,123 | 1,091 | 1,101 | -8 | -0.7% | 1,100 |
2011/11/10 | 1,108 | 1,117 | 1,098 | 1,109 | ±0 | ±0% | 1,400 |
2011/11/09 | 1,118 | 1,118 | 1,090 | 1,109 | -6 | -0.5% | 4,200 |
3101~
3150
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