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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 1,132 | 1,140 | 1,132 | 1,132 | +1 | +0.1% | 4,500 |
| 2009/10/08 | 1,141 | 1,150 | 1,131 | 1,131 | -24 | -2.1% | 8,600 |
| 2009/10/07 | 1,146 | 1,157 | 1,140 | 1,155 | +2 | +0.2% | 5,400 |
| 2009/10/06 | 1,152 | 1,153 | 1,147 | 1,153 | +2 | +0.2% | 3,200 |
| 2009/10/05 | 1,171 | 1,171 | 1,147 | 1,151 | -20 | -1.7% | 4,400 |
| 2009/10/02 | 1,200 | 1,200 | 1,169 | 1,171 | -20 | -1.7% | 8,700 |
| 2009/10/01 | 1,194 | 1,199 | 1,190 | 1,191 | +1 | +0.1% | 2,200 |
| 2009/09/30 | 1,188 | 1,190 | 1,184 | 1,190 | +2 | +0.2% | 1,800 |
| 2009/09/29 | 1,189 | 1,191 | 1,179 | 1,188 | -1 | -0.1% | 4,200 |
| 2009/09/28 | 1,179 | 1,189 | 1,173 | 1,189 | +10 | +0.8% | 4,000 |
| 2009/09/25 | 1,194 | 1,194 | 1,174 | 1,179 | -11 | -0.9% | 2,400 |
| 2009/09/24 | 1,166 | 1,190 | 1,151 | 1,190 | +24 | +2.1% | 4,400 |
| 2009/09/18 | 1,160 | 1,169 | 1,158 | 1,166 | +1 | +0.1% | 4,100 |
| 2009/09/17 | 1,176 | 1,179 | 1,160 | 1,165 | -10 | -0.9% | 4,500 |
| 2009/09/16 | 1,165 | 1,178 | 1,162 | 1,175 | +10 | +0.9% | 2,100 |
| 2009/09/15 | 1,166 | 1,170 | 1,165 | 1,165 | ±0 | ±0% | 3,200 |
| 2009/09/14 | 1,169 | 1,169 | 1,162 | 1,165 | -4 | -0.3% | 2,700 |
| 2009/09/11 | 1,165 | 1,179 | 1,164 | 1,169 | -4 | -0.3% | 7,200 |
| 2009/09/10 | 1,158 | 1,173 | 1,158 | 1,173 | +16 | +1.4% | 2,000 |
| 2009/09/09 | 1,158 | 1,158 | 1,156 | 1,157 | -8 | -0.7% | 600 |
| 2009/09/08 | 1,160 | 1,179 | 1,158 | 1,165 | +2 | +0.2% | 2,200 |
| 2009/09/07 | 1,162 | 1,164 | 1,162 | 1,163 | +13 | +1.1% | 1,600 |
| 2009/09/04 | 1,153 | 1,158 | 1,146 | 1,150 | -3 | -0.3% | 2,300 |
| 2009/09/03 | 1,153 | 1,160 | 1,153 | 1,153 | +1 | +0.1% | 3,600 |
| 2009/09/02 | 1,146 | 1,166 | 1,146 | 1,152 | -6 | -0.5% | 2,300 |
| 2009/09/01 | 1,173 | 1,175 | 1,154 | 1,158 | -22 | -1.9% | 2,800 |
| 2009/08/31 | 1,146 | 1,199 | 1,146 | 1,180 | +14 | +1.2% | 6,300 |
| 2009/08/28 | 1,146 | 1,169 | 1,146 | 1,166 | +30 | +2.6% | 3,800 |
| 2009/08/27 | 1,135 | 1,143 | 1,131 | 1,136 | -9 | -0.8% | 3,500 |
| 2009/08/26 | 1,135 | 1,145 | 1,133 | 1,145 | +19 | +1.7% | 3,900 |
| 2009/08/25 | 1,122 | 1,130 | 1,122 | 1,126 | +4 | +0.4% | 2,800 |
| 2009/08/24 | 1,114 | 1,130 | 1,110 | 1,122 | +12 | +1.1% | 4,200 |
| 2009/08/21 | 1,126 | 1,130 | 1,110 | 1,110 | -16 | -1.4% | 2,200 |
| 2009/08/20 | 1,124 | 1,127 | 1,120 | 1,126 | +10 | +0.9% | 2,200 |
| 2009/08/19 | 1,121 | 1,121 | 1,113 | 1,116 | +5 | +0.5% | 3,200 |
| 2009/08/18 | 1,107 | 1,116 | 1,107 | 1,111 | -10 | -0.9% | 2,300 |
| 2009/08/17 | 1,120 | 1,123 | 1,113 | 1,121 | +4 | +0.4% | 3,800 |
| 2009/08/14 | 1,130 | 1,130 | 1,114 | 1,117 | -4 | -0.4% | 3,100 |
| 2009/08/13 | 1,115 | 1,125 | 1,113 | 1,121 | +17 | +1.5% | 3,100 |
| 2009/08/12 | 1,111 | 1,116 | 1,104 | 1,104 | -12 | -1.1% | 3,300 |
| 2009/08/11 | 1,110 | 1,117 | 1,110 | 1,116 | +6 | +0.5% | 600 |
| 2009/08/10 | 1,127 | 1,127 | 1,107 | 1,110 | +3 | +0.3% | 2,100 |
| 2009/08/07 | 1,097 | 1,109 | 1,097 | 1,107 | +10 | +0.9% | 2,500 |
| 2009/08/06 | 1,107 | 1,107 | 1,096 | 1,097 | -10 | -0.9% | 4,300 |
| 2009/08/05 | 1,120 | 1,125 | 1,096 | 1,107 | -9 | -0.8% | 6,800 |
| 2009/08/04 | 1,129 | 1,130 | 1,116 | 1,116 | +4 | +0.4% | 3,300 |
| 2009/08/03 | 1,115 | 1,125 | 1,111 | 1,112 | +1 | +0.1% | 5,900 |
| 2009/07/31 | 1,117 | 1,119 | 1,111 | 1,111 | -6 | -0.5% | 1,800 |
| 2009/07/30 | 1,102 | 1,117 | 1,102 | 1,117 | +7 | +0.6% | 6,300 |
| 2009/07/29 | 1,109 | 1,110 | 1,104 | 1,110 | -7 | -0.6% | 4,900 |
3701～
3750
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
