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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,105 | 1,105 | 1,095 | 1,098 | -9 | -0.8% | 6,900 |
| 2010/10/18 | 1,102 | 1,111 | 1,102 | 1,107 | ±0 | ±0% | 2,300 |
| 2010/10/15 | 1,112 | 1,116 | 1,106 | 1,107 | -8 | -0.7% | 3,600 |
| 2010/10/14 | 1,118 | 1,125 | 1,111 | 1,115 | -2 | -0.2% | 4,200 |
| 2010/10/13 | 1,123 | 1,124 | 1,117 | 1,117 | -6 | -0.5% | 1,600 |
| 2010/10/12 | 1,132 | 1,142 | 1,123 | 1,123 | -20 | -1.7% | 2,800 |
| 2010/10/08 | 1,141 | 1,143 | 1,135 | 1,143 | +2 | +0.2% | 3,100 |
| 2010/10/07 | 1,143 | 1,143 | 1,140 | 1,141 | -2 | -0.2% | 1,400 |
| 2010/10/06 | 1,141 | 1,143 | 1,127 | 1,143 | +3 | +0.3% | 1,800 |
| 2010/10/05 | 1,137 | 1,145 | 1,136 | 1,140 | -8 | -0.7% | 800 |
| 2010/10/04 | 1,137 | 1,149 | 1,137 | 1,148 | +12 | +1.1% | 1,100 |
| 2010/10/01 | 1,142 | 1,145 | 1,133 | 1,136 | -12 | -1% | 1,100 |
| 2010/09/30 | 1,161 | 1,164 | 1,135 | 1,148 | -12 | -1% | 2,900 |
| 2010/09/29 | 1,160 | 1,165 | 1,157 | 1,160 | ±0 | ±0% | 3,000 |
| 2010/09/28 | 1,144 | 1,165 | 1,131 | 1,160 | +27 | +2.4% | 2,600 |
| 2010/09/27 | 1,141 | 1,141 | 1,130 | 1,133 | -8 | -0.7% | 1,900 |
| 2010/09/24 | 1,138 | 1,150 | 1,138 | 1,141 | +3 | +0.3% | 3,300 |
| 2010/09/22 | 1,144 | 1,148 | 1,138 | 1,138 | -4 | -0.4% | 1,900 |
| 2010/09/21 | 1,155 | 1,160 | 1,142 | 1,142 | -13 | -1.1% | 4,800 |
| 2010/09/17 | 1,144 | 1,155 | 1,144 | 1,155 | +25 | +2.2% | 3,300 |
| 2010/09/16 | 1,139 | 1,143 | 1,130 | 1,130 | -8 | -0.7% | 2,500 |
| 2010/09/15 | 1,124 | 1,140 | 1,124 | 1,138 | +14 | +1.2% | 4,900 |
| 2010/09/14 | 1,124 | 1,126 | 1,105 | 1,124 | +17 | +1.5% | 2,500 |
| 2010/09/13 | 1,114 | 1,114 | 1,104 | 1,107 | -23 | -2% | 2,400 |
| 2010/09/10 | 1,148 | 1,148 | 1,125 | 1,130 | +36 | +3.3% | 5,300 |
| 2010/09/09 | 1,099 | 1,109 | 1,094 | 1,094 | -5 | -0.5% | 2,000 |
| 2010/09/08 | 1,098 | 1,113 | 1,090 | 1,099 | -20 | -1.8% | 1,200 |
| 2010/09/07 | 1,110 | 1,129 | 1,110 | 1,119 | +10 | +0.9% | 3,200 |
| 2010/09/06 | 1,100 | 1,109 | 1,095 | 1,109 | +14 | +1.3% | 3,600 |
| 2010/09/03 | 1,098 | 1,098 | 1,090 | 1,095 | +4 | +0.4% | 1,200 |
| 2010/09/02 | 1,090 | 1,094 | 1,086 | 1,091 | +1 | +0.1% | 800 |
| 2010/09/01 | 1,087 | 1,096 | 1,087 | 1,090 | -5 | -0.5% | 1,600 |
| 2010/08/31 | 1,095 | 1,098 | 1,095 | 1,095 | ±0 | ±0% | 3,000 |
| 2010/08/30 | 1,094 | 1,095 | 1,091 | 1,095 | +8 | +0.7% | 2,400 |
| 2010/08/27 | 1,073 | 1,087 | 1,073 | 1,087 | +14 | +1.3% | 1,000 |
| 2010/08/26 | 1,071 | 1,073 | 1,066 | 1,073 | +2 | +0.2% | 800 |
| 2010/08/25 | 1,068 | 1,073 | 1,068 | 1,071 | +3 | +0.3% | 2,000 |
| 2010/08/24 | 1,082 | 1,082 | 1,066 | 1,068 | -14 | -1.3% | 4,000 |
| 2010/08/23 | 1,080 | 1,086 | 1,080 | 1,082 | +7 | +0.7% | 1,100 |
| 2010/08/20 | 1,077 | 1,078 | 1,073 | 1,075 | -12 | -1.1% | 4,600 |
| 2010/08/19 | 1,091 | 1,091 | 1,087 | 1,087 | +3 | +0.3% | 1,200 |
| 2010/08/18 | 1,078 | 1,084 | 1,073 | 1,084 | +6 | +0.6% | 1,200 |
| 2010/08/17 | 1,089 | 1,089 | 1,078 | 1,078 | -5 | -0.5% | 400 |
| 2010/08/16 | 1,081 | 1,083 | 1,081 | 1,083 | +2 | +0.2% | 700 |
| 2010/08/13 | 1,084 | 1,084 | 1,077 | 1,081 | -2 | -0.2% | 1,300 |
| 2010/08/12 | 1,071 | 1,083 | 1,071 | 1,083 | +8 | +0.7% | 1,200 |
| 2010/08/11 | 1,078 | 1,080 | 1,073 | 1,075 | -5 | -0.5% | 2,800 |
| 2010/08/10 | 1,082 | 1,093 | 1,080 | 1,080 | -1 | -0.1% | 1,200 |
| 2010/08/09 | 1,075 | 1,084 | 1,075 | 1,081 | +1 | +0.1% | 600 |
| 2010/08/06 | 1,078 | 1,082 | 1,073 | 1,080 | +2 | +0.2% | 1,000 |
3451～
3500
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
