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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 1,077 | 1,079 | 1,073 | 1,078 | +1 | +0.1% | 400 |
| 2010/08/04 | 1,085 | 1,085 | 1,076 | 1,077 | -1 | -0.1% | 1,000 |
| 2010/08/03 | 1,082 | 1,085 | 1,077 | 1,078 | -13 | -1.2% | 1,900 |
| 2010/08/02 | 1,075 | 1,134 | 1,075 | 1,091 | +13 | +1.2% | 1,300 |
| 2010/07/30 | 1,078 | 1,082 | 1,073 | 1,078 | -2 | -0.2% | 2,000 |
| 2010/07/29 | 1,096 | 1,096 | 1,080 | 1,080 | -14 | -1.3% | 2,900 |
| 2010/07/28 | 1,092 | 1,095 | 1,087 | 1,094 | +2 | +0.2% | 1,100 |
| 2010/07/27 | 1,089 | 1,092 | 1,082 | 1,092 | +3 | +0.3% | 2,200 |
| 2010/07/26 | 1,081 | 1,091 | 1,081 | 1,089 | +10 | +0.9% | 1,200 |
| 2010/07/23 | 1,078 | 1,086 | 1,078 | 1,079 | +1 | +0.1% | 1,200 |
| 2010/07/22 | 1,080 | 1,087 | 1,078 | 1,078 | -11 | -1% | 1,600 |
| 2010/07/21 | 1,088 | 1,089 | 1,081 | 1,089 | +4 | +0.4% | 900 |
| 2010/07/20 | 1,076 | 1,088 | 1,076 | 1,085 | +8 | +0.7% | 500 |
| 2010/07/16 | 1,083 | 1,083 | 1,076 | 1,077 | -14 | -1.3% | 2,200 |
| 2010/07/15 | 1,080 | 1,093 | 1,080 | 1,091 | +3 | +0.3% | 3,700 |
| 2010/07/14 | 1,090 | 1,090 | 1,081 | 1,088 | -1 | -0.1% | 2,200 |
| 2010/07/13 | 1,081 | 1,091 | 1,081 | 1,089 | +9 | +0.8% | 1,200 |
| 2010/07/12 | 1,076 | 1,090 | 1,075 | 1,080 | ±0 | ±0% | 2,000 |
| 2010/07/09 | 1,076 | 1,084 | 1,074 | 1,080 | -9 | -0.8% | 3,800 |
| 2010/07/08 | 1,076 | 1,089 | 1,076 | 1,089 | +18 | +1.7% | 2,000 |
| 2010/07/07 | 1,077 | 1,080 | 1,071 | 1,071 | -7 | -0.6% | 2,900 |
| 2010/07/06 | 1,074 | 1,081 | 1,074 | 1,078 | -4 | -0.4% | 1,700 |
| 2010/07/05 | 1,088 | 1,091 | 1,082 | 1,082 | +5 | +0.5% | 1,500 |
| 2010/07/02 | 1,091 | 1,102 | 1,064 | 1,077 | -20 | -1.8% | 3,000 |
| 2010/07/01 | 1,090 | 1,102 | 1,090 | 1,097 | +2 | +0.2% | 3,100 |
| 2010/06/30 | 1,083 | 1,097 | 1,083 | 1,095 | -2 | -0.2% | 1,000 |
| 2010/06/29 | 1,099 | 1,099 | 1,090 | 1,097 | +7 | +0.6% | 1,300 |
| 2010/06/28 | 1,085 | 1,099 | 1,085 | 1,090 | -3 | -0.3% | 1,600 |
| 2010/06/25 | 1,091 | 1,108 | 1,091 | 1,093 | -17 | -1.5% | 2,800 |
| 2010/06/24 | 1,092 | 1,110 | 1,092 | 1,110 | +18 | +1.6% | 200 |
| 2010/06/23 | 1,104 | 1,104 | 1,092 | 1,092 | -13 | -1.2% | 2,000 |
| 2010/06/22 | 1,111 | 1,111 | 1,105 | 1,105 | -6 | -0.5% | 900 |
| 2010/06/21 | 1,109 | 1,111 | 1,103 | 1,111 | +14 | +1.3% | 1,100 |
| 2010/06/18 | 1,091 | 1,097 | 1,091 | 1,097 | +4 | +0.4% | 1,900 |
| 2010/06/17 | 1,100 | 1,100 | 1,085 | 1,093 | -22 | -2% | 2,400 |
| 2010/06/16 | 1,140 | 1,140 | 1,115 | 1,115 | -9 | -0.8% | 1,500 |
| 2010/06/15 | 1,137 | 1,137 | 1,101 | 1,124 | +17 | +1.5% | 4,800 |
| 2010/06/14 | 1,089 | 1,107 | 1,089 | 1,107 | +19 | +1.7% | 2,600 |
| 2010/06/11 | 1,109 | 1,109 | 1,088 | 1,088 | +9 | +0.8% | 5,600 |
| 2010/06/10 | 1,090 | 1,090 | 1,079 | 1,079 | -10 | -0.9% | 5,800 |
| 2010/06/09 | 1,080 | 1,089 | 1,080 | 1,089 | +8 | +0.7% | 900 |
| 2010/06/08 | 1,081 | 1,090 | 1,080 | 1,081 | -11 | -1% | 2,400 |
| 2010/06/07 | 1,105 | 1,106 | 1,092 | 1,092 | -14 | -1.3% | 1,300 |
| 2010/06/04 | 1,100 | 1,115 | 1,096 | 1,106 | +6 | +0.5% | 1,500 |
| 2010/06/03 | 1,120 | 1,131 | 1,100 | 1,100 | -20 | -1.8% | 1,500 |
| 2010/06/02 | 1,090 | 1,122 | 1,090 | 1,120 | +28 | +2.6% | 2,000 |
| 2010/06/01 | 1,081 | 1,098 | 1,081 | 1,092 | -8 | -0.7% | 1,400 |
| 2010/05/31 | 1,066 | 1,100 | 1,066 | 1,100 | +30 | +2.8% | 2,600 |
| 2010/05/28 | 1,075 | 1,100 | 1,064 | 1,070 | +6 | +0.6% | 5,200 |
| 2010/05/27 | 1,062 | 1,071 | 1,060 | 1,064 | -7 | -0.7% | 3,900 |
3501～
3550
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
