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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 970 | 1,025 | 955 | 1,008 | +8 | +0.8% | 7,400 |
| 2011/03/16 | 939 | 1,030 | 931 | 1,000 | +46 | +4.8% | 9,800 |
| 2011/03/15 | 1,000 | 1,026 | 930 | 954 | -17 | -1.8% | 16,200 |
| 2011/03/14 | 914 | 1,030 | 914 | 971 | -138 | -12.4% | 18,400 |
| 2011/03/11 | 1,120 | 1,120 | 1,109 | 1,109 | -12 | -1.1% | 11,400 |
| 2011/03/10 | 1,125 | 1,127 | 1,121 | 1,121 | -4 | -0.4% | 4,000 |
| 2011/03/09 | 1,128 | 1,130 | 1,123 | 1,125 | -2 | -0.2% | 4,200 |
| 2011/03/08 | 1,123 | 1,151 | 1,123 | 1,127 | +6 | +0.5% | 4,500 |
| 2011/03/07 | 1,135 | 1,137 | 1,120 | 1,121 | -14 | -1.2% | 7,000 |
| 2011/03/04 | 1,144 | 1,145 | 1,135 | 1,135 | -8 | -0.7% | 5,800 |
| 2011/03/03 | 1,135 | 1,143 | 1,135 | 1,143 | +15 | +1.3% | 3,800 |
| 2011/03/02 | 1,144 | 1,144 | 1,127 | 1,128 | -16 | -1.4% | 5,300 |
| 2011/03/01 | 1,142 | 1,145 | 1,140 | 1,144 | +10 | +0.9% | 6,400 |
| 2011/02/28 | 1,117 | 1,135 | 1,117 | 1,134 | +4 | +0.4% | 4,800 |
| 2011/02/25 | 1,133 | 1,133 | 1,120 | 1,130 | +1 | +0.1% | 7,700 |
| 2011/02/24 | 1,144 | 1,145 | 1,127 | 1,129 | -15 | -1.3% | 7,300 |
| 2011/02/23 | 1,144 | 1,150 | 1,144 | 1,144 | -3 | -0.3% | 6,500 |
| 2011/02/22 | 1,149 | 1,149 | 1,144 | 1,147 | +2 | +0.2% | 4,300 |
| 2011/02/21 | 1,152 | 1,152 | 1,144 | 1,145 | -1 | -0.1% | 6,700 |
| 2011/02/18 | 1,160 | 1,160 | 1,146 | 1,146 | -14 | -1.2% | 11,400 |
| 2011/02/17 | 1,170 | 1,174 | 1,150 | 1,160 | -10 | -0.9% | 5,800 |
| 2011/02/16 | 1,155 | 1,175 | 1,155 | 1,170 | +3 | +0.3% | 6,500 |
| 2011/02/15 | 1,188 | 1,188 | 1,167 | 1,167 | -16 | -1.4% | 7,700 |
| 2011/02/14 | 1,180 | 1,188 | 1,177 | 1,183 | +9 | +0.8% | 5,600 |
| 2011/02/10 | 1,182 | 1,187 | 1,171 | 1,174 | -8 | -0.7% | 5,300 |
| 2011/02/09 | 1,175 | 1,184 | 1,175 | 1,182 | +4 | +0.3% | 4,200 |
| 2011/02/08 | 1,178 | 1,180 | 1,168 | 1,178 | ±0 | ±0% | 6,500 |
| 2011/02/07 | 1,188 | 1,188 | 1,176 | 1,178 | +8 | +0.7% | 4,700 |
| 2011/02/04 | 1,176 | 1,176 | 1,167 | 1,170 | -9 | -0.8% | 3,000 |
| 2011/02/03 | 1,160 | 1,182 | 1,158 | 1,179 | +4 | +0.3% | 6,800 |
| 2011/02/02 | 1,186 | 1,186 | 1,175 | 1,175 | +3 | +0.3% | 5,700 |
| 2011/02/01 | 1,185 | 1,186 | 1,170 | 1,172 | +3 | +0.3% | 2,500 |
| 2011/01/31 | 1,170 | 1,170 | 1,143 | 1,169 | -3 | -0.3% | 4,900 |
| 2011/01/28 | 1,184 | 1,184 | 1,144 | 1,172 | -12 | -1% | 8,700 |
| 2011/01/27 | 1,178 | 1,187 | 1,176 | 1,184 | +13 | +1.1% | 6,200 |
| 2011/01/26 | 1,177 | 1,178 | 1,171 | 1,171 | -1 | -0.1% | 5,200 |
| 2011/01/25 | 1,167 | 1,176 | 1,165 | 1,172 | +7 | +0.6% | 6,400 |
| 2011/01/24 | 1,169 | 1,169 | 1,151 | 1,165 | -4 | -0.3% | 6,700 |
| 2011/01/21 | 1,182 | 1,182 | 1,169 | 1,169 | -10 | -0.8% | 7,600 |
| 2011/01/20 | 1,180 | 1,182 | 1,176 | 1,179 | +1 | +0.1% | 5,700 |
| 2011/01/19 | 1,177 | 1,179 | 1,167 | 1,178 | +8 | +0.7% | 10,400 |
| 2011/01/18 | 1,167 | 1,170 | 1,167 | 1,170 | ±0 | ±0% | 1,400 |
| 2011/01/17 | 1,175 | 1,175 | 1,167 | 1,170 | -7 | -0.6% | 8,100 |
| 2011/01/14 | 1,180 | 1,180 | 1,174 | 1,177 | ±0 | ±0% | 4,700 |
| 2011/01/13 | 1,196 | 1,196 | 1,175 | 1,177 | +8 | +0.7% | 7,200 |
| 2011/01/12 | 1,182 | 1,182 | 1,160 | 1,169 | +17 | +1.5% | 11,000 |
| 2011/01/11 | 1,146 | 1,156 | 1,146 | 1,152 | +4 | +0.3% | 8,500 |
| 2011/01/07 | 1,141 | 1,155 | 1,140 | 1,148 | +9 | +0.8% | 7,900 |
| 2011/01/06 | 1,141 | 1,146 | 1,138 | 1,139 | -6 | -0.5% | 15,100 |
| 2011/01/05 | 1,153 | 1,155 | 1,140 | 1,145 | -11 | -1% | 10,200 |
3351～
3400
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
