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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,110 | 1,118 | 1,110 | 1,117 | +10 | +0.9% | 2,700 |
| 2009/07/27 | 1,112 | 1,113 | 1,105 | 1,107 | +4 | +0.4% | 2,400 |
| 2009/07/24 | 1,103 | 1,103 | 1,091 | 1,103 | +20 | +1.8% | 3,100 |
| 2009/07/23 | 1,090 | 1,091 | 1,083 | 1,083 | -7 | -0.6% | 2,700 |
| 2009/07/22 | 1,083 | 1,094 | 1,082 | 1,090 | +6 | +0.6% | 2,900 |
| 2009/07/21 | 1,101 | 1,101 | 1,083 | 1,084 | +3 | +0.3% | 3,500 |
| 2009/07/17 | 1,091 | 1,091 | 1,081 | 1,081 | -10 | -0.9% | 600 |
| 2009/07/16 | 1,100 | 1,100 | 1,091 | 1,091 | -11 | -1% | 6,500 |
| 2009/07/15 | 1,110 | 1,110 | 1,098 | 1,102 | +1 | +0.1% | 3,800 |
| 2009/07/14 | 1,109 | 1,109 | 1,100 | 1,101 | ±0 | ±0% | 3,500 |
| 2009/07/13 | 1,107 | 1,116 | 1,101 | 1,101 | -7 | -0.6% | 3,700 |
| 2009/07/10 | 1,106 | 1,114 | 1,100 | 1,108 | +3 | +0.3% | 3,600 |
| 2009/07/09 | 1,122 | 1,123 | 1,103 | 1,105 | -19 | -1.7% | 4,100 |
| 2009/07/08 | 1,122 | 1,130 | 1,122 | 1,124 | -5 | -0.4% | 2,300 |
| 2009/07/07 | 1,126 | 1,137 | 1,125 | 1,129 | ±0 | ±0% | 1,900 |
| 2009/07/06 | 1,135 | 1,135 | 1,122 | 1,129 | +10 | +0.9% | 1,000 |
| 2009/07/03 | 1,123 | 1,123 | 1,115 | 1,119 | -8 | -0.7% | 2,300 |
| 2009/07/02 | 1,129 | 1,131 | 1,124 | 1,127 | +4 | +0.4% | 2,900 |
| 2009/07/01 | 1,129 | 1,130 | 1,121 | 1,123 | -13 | -1.1% | 2,300 |
| 2009/06/30 | 1,116 | 1,137 | 1,116 | 1,136 | +21 | +1.9% | 2,000 |
| 2009/06/29 | 1,137 | 1,137 | 1,110 | 1,115 | -2 | -0.2% | 1,900 |
| 2009/06/26 | 1,117 | 1,126 | 1,117 | 1,117 | -1 | -0.1% | 2,100 |
| 2009/06/25 | 1,100 | 1,118 | 1,100 | 1,118 | +10 | +0.9% | 2,100 |
| 2009/06/24 | 1,111 | 1,121 | 1,108 | 1,108 | +17 | +1.6% | 1,300 |
| 2009/06/23 | 1,123 | 1,123 | 1,091 | 1,091 | -25 | -2.2% | 1,500 |
| 2009/06/22 | 1,116 | 1,123 | 1,070 | 1,116 | +1 | +0.1% | 5,500 |
| 2009/06/19 | 1,105 | 1,129 | 1,105 | 1,115 | -10 | -0.9% | 1,900 |
| 2009/06/18 | 1,147 | 1,147 | 1,102 | 1,125 | -2 | -0.2% | 1,600 |
| 2009/06/17 | 1,128 | 1,130 | 1,127 | 1,127 | ±0 | ±0% | 1,100 |
| 2009/06/16 | 1,116 | 1,146 | 1,116 | 1,127 | -49 | -4.2% | 5,700 |
| 2009/06/15 | 1,198 | 1,198 | 1,171 | 1,176 | +36 | +3.2% | 8,000 |
| 2009/06/12 | 1,137 | 1,144 | 1,133 | 1,140 | +7 | +0.6% | 5,500 |
| 2009/06/11 | 1,133 | 1,140 | 1,133 | 1,133 | +3 | +0.3% | 2,800 |
| 2009/06/10 | 1,130 | 1,136 | 1,129 | 1,130 | +11 | +1% | 1,700 |
| 2009/06/09 | 1,139 | 1,139 | 1,117 | 1,119 | ±0 | ±0% | 2,200 |
| 2009/06/08 | 1,120 | 1,127 | 1,119 | 1,119 | ±0 | ±0% | 2,500 |
| 2009/06/05 | 1,121 | 1,121 | 1,112 | 1,119 | +3 | +0.3% | 1,300 |
| 2009/06/04 | 1,110 | 1,120 | 1,102 | 1,116 | +6 | +0.5% | 3,800 |
| 2009/06/03 | 1,111 | 1,114 | 1,109 | 1,110 | +14 | +1.3% | 1,400 |
| 2009/06/02 | 1,108 | 1,108 | 1,094 | 1,096 | +6 | +0.6% | 4,300 |
| 2009/06/01 | 1,080 | 1,090 | 1,080 | 1,090 | +14 | +1.3% | 2,700 |
| 2009/05/29 | 1,090 | 1,090 | 1,076 | 1,076 | -13 | -1.2% | 2,800 |
| 2009/05/28 | 1,092 | 1,096 | 1,088 | 1,089 | +12 | +1.1% | 2,400 |
| 2009/05/27 | 1,099 | 1,099 | 1,077 | 1,077 | -6 | -0.6% | 4,300 |
| 2009/05/26 | 1,081 | 1,092 | 1,073 | 1,083 | -1 | -0.1% | 3,100 |
| 2009/05/25 | 1,087 | 1,098 | 1,084 | 1,084 | +10 | +0.9% | 2,000 |
| 2009/05/22 | 1,076 | 1,085 | 1,073 | 1,074 | -1 | -0.1% | 3,300 |
| 2009/05/21 | 1,074 | 1,075 | 1,074 | 1,075 | -5 | -0.5% | 1,100 |
| 2009/05/20 | 1,084 | 1,085 | 1,069 | 1,080 | +5 | +0.5% | 2,100 |
| 2009/05/19 | 1,084 | 1,084 | 1,071 | 1,075 | +11 | +1% | 2,300 |
3751～
3800
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
