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 |
|---|---|---|---|---|---|---|---|
| 2011/01/12 | 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 |
| 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 |
3551～
3600
件表示中 / 6215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 | 390,500円 | +6.8% | +7.2% | 3.20% | 14.55倍 | 1.74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 |
| ラクスル | 124,200円 | +20.3% | +66.6% | 0.24% | 26.61倍 | 4.61倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
| 三菱総研 | 456,000円 | +5.8% | -7.9% | 3.51% | 17.52倍 | 1.01倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| エムアップＨＤ | 200,000円 | +8.6% | +14.3% | 1.00% | 28.41倍 | 9.21倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| ソフトウェアサー | 1,303,000円 | +8.3% | +13.3% | 1.15% | 11.84倍 | 1.76倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
市場注目の銘柄
チャート関連のコラム
