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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 1,213 | 1,214 | 1,200 | 1,205 | -11 | -0.9% | 19,700 |
| 2009/12/22 | 1,220 | 1,220 | 1,214 | 1,216 | -2 | -0.2% | 12,700 |
| 2009/12/21 | 1,215 | 1,220 | 1,215 | 1,218 | +1 | +0.1% | 11,200 |
| 2009/12/18 | 1,215 | 1,218 | 1,214 | 1,217 | -1 | -0.1% | 9,300 |
| 2009/12/17 | 1,215 | 1,220 | 1,214 | 1,218 | -1 | -0.1% | 5,700 |
| 2009/12/16 | 1,214 | 1,219 | 1,214 | 1,219 | +6 | +0.5% | 5,800 |
| 2009/12/15 | 1,225 | 1,225 | 1,213 | 1,213 | -11 | -0.9% | 8,600 |
| 2009/12/14 | 1,228 | 1,228 | 1,221 | 1,224 | -4 | -0.3% | 8,900 |
| 2009/12/11 | 1,226 | 1,230 | 1,226 | 1,228 | +3 | +0.2% | 8,100 |
| 2009/12/10 | 1,221 | 1,232 | 1,221 | 1,225 | -5 | -0.4% | 4,700 |
| 2009/12/09 | 1,226 | 1,232 | 1,226 | 1,230 | ±0 | ±0% | 5,100 |
| 2009/12/08 | 1,226 | 1,230 | 1,225 | 1,230 | +4 | +0.3% | 5,000 |
| 2009/12/07 | 1,229 | 1,230 | 1,226 | 1,226 | +5 | +0.4% | 5,500 |
| 2009/12/04 | 1,223 | 1,224 | 1,220 | 1,221 | -7 | -0.6% | 2,400 |
| 2009/12/03 | 1,214 | 1,229 | 1,214 | 1,228 | +11 | +0.9% | 6,300 |
| 2009/12/02 | 1,206 | 1,217 | 1,202 | 1,217 | +5 | +0.4% | 3,900 |
| 2009/12/01 | 1,205 | 1,220 | 1,203 | 1,212 | +10 | +0.8% | 9,600 |
| 2009/11/30 | 1,199 | 1,202 | 1,198 | 1,202 | +11 | +0.9% | 4,800 |
| 2009/11/27 | 1,200 | 1,200 | 1,187 | 1,191 | -4 | -0.3% | 2,900 |
| 2009/11/26 | 1,191 | 1,202 | 1,190 | 1,195 | +5 | +0.4% | 2,700 |
| 2009/11/25 | 1,198 | 1,198 | 1,186 | 1,190 | -8 | -0.7% | 3,400 |
| 2009/11/24 | 1,203 | 1,203 | 1,196 | 1,198 | -5 | -0.4% | 3,800 |
| 2009/11/20 | 1,206 | 1,209 | 1,201 | 1,203 | ±0 | ±0% | 3,300 |
| 2009/11/19 | 1,204 | 1,207 | 1,201 | 1,203 | -1 | -0.1% | 3,200 |
| 2009/11/18 | 1,198 | 1,204 | 1,195 | 1,204 | -3 | -0.2% | 1,900 |
| 2009/11/17 | 1,202 | 1,208 | 1,200 | 1,207 | +3 | +0.2% | 2,900 |
| 2009/11/16 | 1,201 | 1,205 | 1,201 | 1,204 | +3 | +0.2% | 1,500 |
| 2009/11/13 | 1,207 | 1,207 | 1,201 | 1,201 | -3 | -0.2% | 2,900 |
| 2009/11/12 | 1,207 | 1,207 | 1,199 | 1,204 | -3 | -0.2% | 3,900 |
| 2009/11/11 | 1,206 | 1,214 | 1,206 | 1,207 | +2 | +0.2% | 1,500 |
| 2009/11/10 | 1,189 | 1,205 | 1,171 | 1,205 | +4 | +0.3% | 5,500 |
| 2009/11/09 | 1,223 | 1,223 | 1,200 | 1,201 | -2 | -0.2% | 2,500 |
| 2009/11/06 | 1,211 | 1,211 | 1,200 | 1,203 | -5 | -0.4% | 1,600 |
| 2009/11/05 | 1,210 | 1,210 | 1,190 | 1,208 | +3 | +0.2% | 3,000 |
| 2009/11/04 | 1,208 | 1,210 | 1,198 | 1,205 | -5 | -0.4% | 1,300 |
| 2009/11/02 | 1,190 | 1,210 | 1,190 | 1,210 | ±0 | ±0% | 3,700 |
| 2009/10/30 | 1,218 | 1,218 | 1,210 | 1,210 | -8 | -0.7% | 2,100 |
| 2009/10/29 | 1,188 | 1,219 | 1,185 | 1,218 | +30 | +2.5% | 8,700 |
| 2009/10/28 | 1,185 | 1,189 | 1,183 | 1,188 | +1 | +0.1% | 3,300 |
| 2009/10/27 | 1,186 | 1,187 | 1,176 | 1,187 | -2 | -0.2% | 6,300 |
| 2009/10/26 | 1,184 | 1,198 | 1,180 | 1,189 | +5 | +0.4% | 5,600 |
| 2009/10/23 | 1,171 | 1,188 | 1,171 | 1,184 | +8 | +0.7% | 3,600 |
| 2009/10/22 | 1,192 | 1,192 | 1,170 | 1,176 | -17 | -1.4% | 5,400 |
| 2009/10/21 | 1,187 | 1,194 | 1,187 | 1,193 | +2 | +0.2% | 1,600 |
| 2009/10/20 | 1,173 | 1,192 | 1,170 | 1,191 | +8 | +0.7% | 4,100 |
| 2009/10/19 | 1,181 | 1,183 | 1,170 | 1,183 | +8 | +0.7% | 4,100 |
| 2009/10/16 | 1,180 | 1,183 | 1,165 | 1,175 | -1 | -0.1% | 4,500 |
| 2009/10/15 | 1,160 | 1,178 | 1,156 | 1,176 | +16 | +1.4% | 3,900 |
| 2009/10/14 | 1,152 | 1,160 | 1,152 | 1,160 | +7 | +0.6% | 4,800 |
| 2009/10/13 | 1,134 | 1,153 | 1,134 | 1,153 | +21 | +1.9% | 4,100 |
3651～
3700
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
