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 |
|---|---|---|---|---|---|---|---|
| 2009/03/12 | 1,013 | 1,025 | 1,013 | 1,021 | +11 | +1.1% | 2,000 |
| 2009/03/11 | 1,005 | 1,013 | 1,005 | 1,010 | -6 | -0.6% | 1,300 |
| 2009/03/10 | 1,017 | 1,020 | 1,010 | 1,016 | -1 | -0.1% | 2,300 |
| 2009/03/09 | 1,008 | 1,017 | 1,002 | 1,017 | -9 | -0.9% | 1,000 |
| 2009/03/06 | 1,027 | 1,033 | 998 | 1,026 | -21 | -2% | 6,200 |
| 2009/03/05 | 1,034 | 1,048 | 1,023 | 1,047 | +27 | +2.6% | 7,400 |
| 2009/03/04 | 1,001 | 1,021 | 1,000 | 1,020 | +18 | +1.8% | 2,700 |
| 2009/03/03 | 1,015 | 1,015 | 1,001 | 1,002 | -32 | -3.1% | 5,600 |
| 2009/03/02 | 1,034 | 1,035 | 1,018 | 1,034 | ±0 | ±0% | 1,700 |
| 2009/02/27 | 1,033 | 1,034 | 1,028 | 1,034 | ±0 | ±0% | 1,700 |
| 2009/02/26 | 1,015 | 1,034 | 1,015 | 1,034 | -1 | -0.1% | 2,200 |
| 2009/02/25 | 1,035 | 1,038 | 1,030 | 1,035 | ±0 | ±0% | 2,200 |
| 2009/02/24 | 1,012 | 1,035 | 1,012 | 1,035 | +6 | +0.6% | 900 |
| 2009/02/23 | 1,040 | 1,045 | 1,022 | 1,029 | -20 | -1.9% | 2,900 |
| 2009/02/20 | 1,050 | 1,050 | 1,040 | 1,049 | ±0 | ±0% | 2,200 |
| 2009/02/19 | 1,050 | 1,050 | 1,043 | 1,049 | +3 | +0.3% | 2,100 |
| 2009/02/18 | 1,061 | 1,061 | 1,035 | 1,046 | -29 | -2.7% | 1,200 |
| 2009/02/17 | 1,075 | 1,077 | 1,075 | 1,075 | ±0 | ±0% | 1,200 |
| 2009/02/16 | 1,052 | 1,080 | 1,052 | 1,075 | +27 | +2.6% | 4,400 |
| 2009/02/13 | 1,049 | 1,052 | 1,028 | 1,048 | +14 | +1.4% | 5,300 |
| 2009/02/12 | 1,024 | 1,034 | 1,024 | 1,034 | +3 | +0.3% | 1,300 |
| 2009/02/10 | 1,035 | 1,036 | 1,028 | 1,031 | -5 | -0.5% | 2,000 |
| 2009/02/09 | 1,044 | 1,044 | 1,036 | 1,036 | -14 | -1.3% | 2,600 |
| 2009/02/06 | 1,045 | 1,050 | 1,045 | 1,050 | +5 | +0.5% | 1,100 |
| 2009/02/05 | 1,050 | 1,052 | 1,037 | 1,045 | +10 | +1% | 2,900 |
| 2009/02/04 | 1,030 | 1,039 | 1,028 | 1,035 | -15 | -1.4% | 2,200 |
| 2009/02/03 | 1,030 | 1,050 | 1,030 | 1,050 | +25 | +2.4% | 3,500 |
| 2009/02/02 | 1,029 | 1,030 | 1,021 | 1,025 | -6 | -0.6% | 1,700 |
| 2009/01/30 | 1,040 | 1,040 | 1,030 | 1,031 | -21 | -2% | 2,400 |
| 2009/01/29 | 1,051 | 1,052 | 1,037 | 1,052 | +1 | +0.1% | 3,500 |
| 2009/01/28 | 1,065 | 1,065 | 1,050 | 1,051 | -3 | -0.3% | 1,200 |
| 2009/01/27 | 1,065 | 1,067 | 1,040 | 1,054 | +1 | +0.1% | 3,900 |
| 2009/01/26 | 1,054 | 1,063 | 1,035 | 1,053 | -1 | -0.1% | 1,900 |
| 2009/01/23 | 1,065 | 1,077 | 1,050 | 1,054 | -31 | -2.9% | 4,400 |
| 2009/01/22 | 1,086 | 1,086 | 1,085 | 1,085 | +5 | +0.5% | 700 |
| 2009/01/21 | 1,060 | 1,085 | 1,060 | 1,080 | +7 | +0.7% | 3,700 |
| 2009/01/20 | 1,064 | 1,085 | 1,064 | 1,073 | -10 | -0.9% | 2,500 |
| 2009/01/19 | 1,101 | 1,103 | 1,080 | 1,083 | -20 | -1.8% | 3,500 |
| 2009/01/16 | 1,087 | 1,115 | 1,087 | 1,103 | +5 | +0.5% | 2,600 |
| 2009/01/15 | 1,117 | 1,117 | 1,092 | 1,098 | -25 | -2.2% | 6,300 |
| 2009/01/14 | 1,100 | 1,124 | 1,100 | 1,123 | +23 | +2.1% | 3,800 |
| 2009/01/13 | 1,121 | 1,121 | 1,100 | 1,100 | -38 | -3.3% | 3,500 |
| 2009/01/09 | 1,134 | 1,145 | 1,112 | 1,138 | +6 | +0.5% | 5,500 |
| 2009/01/08 | 1,130 | 1,138 | 1,096 | 1,132 | -18 | -1.6% | 35,000 |
| 2009/01/07 | 1,140 | 1,150 | 1,120 | 1,150 | +8 | +0.7% | 12,500 |
| 2009/01/06 | 1,165 | 1,165 | 1,130 | 1,142 | +13 | +1.2% | 5,800 |
| 2009/01/05 | 1,166 | 1,166 | 1,121 | 1,129 | +27 | +2.5% | 3,800 |
| 2008/12/30 | 1,085 | 1,111 | 1,085 | 1,102 | +7 | +0.6% | 3,300 |
| 2008/12/29 | 1,118 | 1,118 | 1,085 | 1,095 | -30 | -2.7% | 5,900 |
| 2008/12/26 | 1,141 | 1,141 | 1,120 | 1,125 | -20 | -1.7% | 4,100 |
3801～
3850
件表示中 / 6018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 | 486,500円 | +0.6% | +11.6% | 2.26% | 19.58倍 | 2.29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 |
| ＪＴＯＷＥＲ | 359,500円 | +36.3% | - | 0.00% | - | 3.00倍 |
|
携帯キャリアの屋内通信設備共用化事業が主力。屋外共用電波タワーも。米投資会社がＴＯＢ |
| プラスアルファ | 217,900円 | +23.5% | +30.5% | 0.73% | 28.37倍 | 8.88倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| グリー | 45,800円 | +3.6% | -8.7% | 3.60% | 17.41倍 | 0.83倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| アバントＧ | 215,000円 | +17.9% | +18.9% | 1.16% | 23.34倍 | 5.88倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
市場注目の銘柄
チャート関連のコラム
