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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,164 | 1,164 | 1,147 | 1,156 | -5 | -0.4% | 5,300 |
| 2010/12/30 | 1,172 | 1,173 | 1,161 | 1,161 | -15 | -1.3% | 11,300 |
| 2010/12/29 | 1,175 | 1,177 | 1,172 | 1,176 | -1 | -0.1% | 13,900 |
| 2010/12/28 | 1,170 | 1,180 | 1,168 | 1,177 | -63 | -5.1% | 47,800 |
| 2010/12/27 | 1,243 | 1,243 | 1,234 | 1,240 | +2 | +0.2% | 43,400 |
| 2010/12/24 | 1,239 | 1,240 | 1,238 | 1,238 | ±0 | ±0% | 11,400 |
| 2010/12/22 | 1,236 | 1,239 | 1,233 | 1,238 | +3 | +0.2% | 11,100 |
| 2010/12/21 | 1,233 | 1,235 | 1,230 | 1,235 | +1 | +0.1% | 12,700 |
| 2010/12/20 | 1,230 | 1,234 | 1,230 | 1,234 | +1 | +0.1% | 19,200 |
| 2010/12/17 | 1,233 | 1,234 | 1,230 | 1,233 | ±0 | ±0% | 9,000 |
| 2010/12/16 | 1,230 | 1,234 | 1,230 | 1,233 | ±0 | ±0% | 8,300 |
| 2010/12/15 | 1,236 | 1,236 | 1,231 | 1,233 | -2 | -0.2% | 10,200 |
| 2010/12/14 | 1,226 | 1,235 | 1,226 | 1,235 | +5 | +0.4% | 12,100 |
| 2010/12/13 | 1,224 | 1,230 | 1,217 | 1,230 | +6 | +0.5% | 11,300 |
| 2010/12/10 | 1,224 | 1,229 | 1,221 | 1,224 | -2 | -0.2% | 15,200 |
| 2010/12/09 | 1,205 | 1,235 | 1,205 | 1,226 | +21 | +1.7% | 17,600 |
| 2010/12/08 | 1,174 | 1,205 | 1,168 | 1,205 | +33 | +2.8% | 25,000 |
| 2010/12/07 | 1,155 | 1,172 | 1,155 | 1,172 | +21 | +1.8% | 3,600 |
| 2010/12/06 | 1,161 | 1,170 | 1,151 | 1,151 | -10 | -0.9% | 4,000 |
| 2010/12/03 | 1,168 | 1,170 | 1,160 | 1,161 | -7 | -0.6% | 2,500 |
| 2010/12/02 | 1,170 | 1,178 | 1,166 | 1,168 | +9 | +0.8% | 4,200 |
| 2010/12/01 | 1,158 | 1,163 | 1,153 | 1,159 | -1 | -0.1% | 3,400 |
| 2010/11/30 | 1,161 | 1,165 | 1,160 | 1,160 | -3 | -0.3% | 2,900 |
| 2010/11/29 | 1,160 | 1,163 | 1,160 | 1,163 | +7 | +0.6% | 2,100 |
| 2010/11/26 | 1,155 | 1,162 | 1,154 | 1,156 | +3 | +0.3% | 1,500 |
| 2010/11/25 | 1,151 | 1,157 | 1,151 | 1,153 | +2 | +0.2% | 1,500 |
| 2010/11/24 | 1,145 | 1,160 | 1,145 | 1,151 | +1 | +0.1% | 3,000 |
| 2010/11/22 | 1,153 | 1,155 | 1,148 | 1,150 | +1 | +0.1% | 2,900 |
| 2010/11/19 | 1,152 | 1,153 | 1,147 | 1,149 | +2 | +0.2% | 1,800 |
| 2010/11/18 | 1,152 | 1,152 | 1,138 | 1,147 | +1 | +0.1% | 2,100 |
| 2010/11/17 | 1,142 | 1,146 | 1,142 | 1,146 | +1 | +0.1% | 800 |
| 2010/11/16 | 1,153 | 1,153 | 1,145 | 1,145 | +3 | +0.3% | 1,300 |
| 2010/11/15 | 1,144 | 1,150 | 1,142 | 1,142 | -2 | -0.2% | 4,000 |
| 2010/11/12 | 1,131 | 1,148 | 1,131 | 1,144 | +13 | +1.1% | 1,900 |
| 2010/11/11 | 1,136 | 1,136 | 1,129 | 1,131 | -5 | -0.4% | 2,700 |
| 2010/11/10 | 1,128 | 1,141 | 1,126 | 1,136 | +4 | +0.4% | 2,100 |
| 2010/11/09 | 1,125 | 1,148 | 1,125 | 1,132 | +11 | +1% | 3,900 |
| 2010/11/08 | 1,120 | 1,129 | 1,118 | 1,121 | +1 | +0.1% | 2,300 |
| 2010/11/05 | 1,110 | 1,123 | 1,110 | 1,120 | +19 | +1.7% | 1,600 |
| 2010/11/04 | 1,098 | 1,115 | 1,098 | 1,101 | +9 | +0.8% | 2,700 |
| 2010/11/02 | 1,092 | 1,093 | 1,082 | 1,092 | -3 | -0.3% | 2,400 |
| 2010/11/01 | 1,100 | 1,122 | 1,095 | 1,095 | -27 | -2.4% | 1,300 |
| 2010/10/29 | 1,120 | 1,125 | 1,080 | 1,122 | -36 | -3.1% | 3,700 |
| 2010/10/28 | 1,077 | 1,158 | 1,076 | 1,158 | +81 | +7.5% | 8,500 |
| 2010/10/27 | 1,075 | 1,086 | 1,074 | 1,077 | +1 | +0.1% | 2,200 |
| 2010/10/26 | 1,073 | 1,091 | 1,073 | 1,076 | +5 | +0.5% | 2,000 |
| 2010/10/25 | 1,074 | 1,080 | 1,071 | 1,071 | -2 | -0.2% | 1,700 |
| 2010/10/22 | 1,070 | 1,082 | 1,069 | 1,073 | +3 | +0.3% | 3,500 |
| 2010/10/21 | 1,081 | 1,082 | 1,068 | 1,070 | -11 | -1% | 6,400 |
| 2010/10/20 | 1,091 | 1,091 | 1,078 | 1,081 | -17 | -1.5% | 6,000 |
3401～
3450
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
