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 |
|---|---|---|---|---|---|---|---|
| 2008/12/25 | 1,160 | 1,180 | 1,145 | 1,145 | -95 | -7.7% | 15,500 |
| 2008/12/24 | 1,222 | 1,240 | 1,213 | 1,240 | +19 | +1.6% | 18,400 |
| 2008/12/22 | 1,230 | 1,249 | 1,202 | 1,221 | -18 | -1.5% | 12,000 |
| 2008/12/19 | 1,258 | 1,265 | 1,239 | 1,239 | -27 | -2.1% | 8,500 |
| 2008/12/18 | 1,275 | 1,276 | 1,260 | 1,266 | -16 | -1.2% | 8,500 |
| 2008/12/17 | 1,282 | 1,282 | 1,272 | 1,282 | ±0 | ±0% | 9,800 |
| 2008/12/16 | 1,283 | 1,283 | 1,278 | 1,282 | -4 | -0.3% | 6,300 |
| 2008/12/15 | 1,290 | 1,293 | 1,283 | 1,286 | +6 | +0.5% | 12,100 |
| 2008/12/12 | 1,287 | 1,290 | 1,280 | 1,280 | -7 | -0.5% | 12,900 |
| 2008/12/11 | 1,285 | 1,289 | 1,284 | 1,287 | +3 | +0.2% | 5,900 |
| 2008/12/10 | 1,283 | 1,285 | 1,279 | 1,284 | -1 | -0.1% | 10,300 |
| 2008/12/09 | 1,270 | 1,288 | 1,260 | 1,285 | -1 | -0.1% | 7,100 |
| 2008/12/08 | 1,290 | 1,300 | 1,284 | 1,286 | -2 | -0.2% | 7,400 |
| 2008/12/05 | 1,252 | 1,297 | 1,252 | 1,288 | +22 | +1.7% | 12,700 |
| 2008/12/04 | 1,268 | 1,269 | 1,262 | 1,266 | -2 | -0.2% | 5,900 |
| 2008/12/03 | 1,251 | 1,270 | 1,250 | 1,268 | +18 | +1.4% | 6,200 |
| 2008/12/02 | 1,268 | 1,268 | 1,250 | 1,250 | -18 | -1.4% | 7,200 |
| 2008/12/01 | 1,256 | 1,268 | 1,245 | 1,268 | +18 | +1.4% | 7,700 |
| 2008/11/28 | 1,235 | 1,250 | 1,234 | 1,250 | +10 | +0.8% | 3,900 |
| 2008/11/27 | 1,239 | 1,241 | 1,233 | 1,240 | -1 | -0.1% | 6,600 |
| 2008/11/26 | 1,251 | 1,251 | 1,239 | 1,241 | -13 | -1% | 1,900 |
| 2008/11/25 | 1,254 | 1,256 | 1,236 | 1,254 | ±0 | ±0% | 5,200 |
| 2008/11/21 | 1,240 | 1,254 | 1,208 | 1,254 | +8 | +0.6% | 3,300 |
| 2008/11/20 | 1,257 | 1,257 | 1,242 | 1,246 | -11 | -0.9% | 3,500 |
| 2008/11/19 | 1,254 | 1,266 | 1,250 | 1,257 | +20 | +1.6% | 4,800 |
| 2008/11/18 | 1,237 | 1,245 | 1,232 | 1,237 | -1 | -0.1% | 3,700 |
| 2008/11/17 | 1,251 | 1,253 | 1,238 | 1,238 | -15 | -1.2% | 1,900 |
| 2008/11/14 | 1,250 | 1,257 | 1,235 | 1,253 | +43 | +3.6% | 5,500 |
| 2008/11/13 | 1,218 | 1,236 | 1,196 | 1,210 | -28 | -2.3% | 7,200 |
| 2008/11/12 | 1,221 | 1,239 | 1,221 | 1,238 | +14 | +1.1% | 2,900 |
| 2008/11/11 | 1,239 | 1,239 | 1,224 | 1,224 | -22 | -1.8% | 2,500 |
| 2008/11/10 | 1,219 | 1,247 | 1,212 | 1,246 | +28 | +2.3% | 3,100 |
| 2008/11/07 | 1,213 | 1,228 | 1,200 | 1,218 | -2 | -0.2% | 5,200 |
| 2008/11/06 | 1,241 | 1,241 | 1,213 | 1,220 | -10 | -0.8% | 4,800 |
| 2008/11/05 | 1,250 | 1,270 | 1,213 | 1,230 | -7 | -0.6% | 10,900 |
| 2008/11/04 | 1,216 | 1,237 | 1,200 | 1,237 | +17 | +1.4% | 8,900 |
| 2008/10/31 | 1,201 | 1,230 | 1,193 | 1,220 | +20 | +1.7% | 5,900 |
| 2008/10/30 | 1,148 | 1,200 | 1,148 | 1,200 | +70 | +6.2% | 3,900 |
| 2008/10/29 | 1,144 | 1,164 | 1,130 | 1,130 | +40 | +3.7% | 3,300 |
| 2008/10/28 | 1,100 | 1,121 | 1,050 | 1,090 | -26 | -2.3% | 6,100 |
| 2008/10/27 | 1,129 | 1,150 | 1,104 | 1,116 | -37 | -3.2% | 4,900 |
| 2008/10/24 | 1,160 | 1,180 | 1,143 | 1,153 | -1 | -0.1% | 8,300 |
| 2008/10/23 | 1,195 | 1,196 | 1,131 | 1,154 | -41 | -3.4% | 9,000 |
| 2008/10/22 | 1,193 | 1,219 | 1,184 | 1,195 | +1 | +0.1% | 5,100 |
| 2008/10/21 | 1,195 | 1,220 | 1,182 | 1,194 | -1 | -0.1% | 10,000 |
| 2008/10/20 | 1,143 | 1,200 | 1,131 | 1,195 | +72 | +6.4% | 4,400 |
| 2008/10/17 | 1,119 | 1,124 | 1,094 | 1,123 | +24 | +2.2% | 8,100 |
| 2008/10/16 | 1,088 | 1,104 | 1,062 | 1,099 | -9 | -0.8% | 4,900 |
| 2008/10/15 | 1,119 | 1,129 | 1,070 | 1,108 | +17 | +1.6% | 5,100 |
| 2008/10/14 | 1,091 | 1,091 | 1,091 | 1,091 | +100 | +10.1% | 3,400 |
3851～
3900
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
