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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 3,575 | 3,580 | 3,525 | 3,525 | -40 | -1.1% | 3,300 |
| 2024/01/29 | 3,515 | 3,575 | 3,515 | 3,565 | +55 | +1.6% | 4,700 |
| 2024/01/26 | 3,555 | 3,570 | 3,500 | 3,510 | -60 | -1.7% | 6,800 |
| 2024/01/25 | 3,585 | 3,645 | 3,570 | 3,570 | +5 | +0.1% | 10,200 |
| 2024/01/24 | 3,595 | 3,595 | 3,520 | 3,565 | -15 | -0.4% | 7,600 |
| 2024/01/23 | 3,575 | 3,600 | 3,560 | 3,580 | +40 | +1.1% | 7,300 |
| 2024/01/22 | 3,490 | 3,545 | 3,475 | 3,540 | +65 | +1.9% | 8,200 |
| 2024/01/19 | 3,510 | 3,540 | 3,475 | 3,475 | -35 | -1% | 7,700 |
| 2024/01/18 | 3,520 | 3,545 | 3,510 | 3,510 | +10 | +0.3% | 4,300 |
| 2024/01/17 | 3,550 | 3,565 | 3,490 | 3,500 | -20 | -0.6% | 11,000 |
| 2024/01/16 | 3,650 | 3,650 | 3,510 | 3,520 | -125 | -3.4% | 11,000 |
| 2024/01/15 | 3,580 | 3,655 | 3,535 | 3,645 | +75 | +2.1% | 17,200 |
| 2024/01/12 | 3,590 | 3,595 | 3,550 | 3,570 | ±0 | ±0% | 5,100 |
| 2024/01/11 | 3,545 | 3,585 | 3,535 | 3,570 | +40 | +1.1% | 11,000 |
| 2024/01/10 | 3,475 | 3,600 | 3,475 | 3,530 | +55 | +1.6% | 32,600 |
| 2024/01/09 | 3,430 | 3,495 | 3,430 | 3,475 | +45 | +1.3% | 11,000 |
| 2024/01/05 | 3,480 | 3,495 | 3,400 | 3,430 | -20 | -0.6% | 15,100 |
| 2024/01/04 | 3,450 | 3,450 | 3,375 | 3,450 | -10 | -0.3% | 17,400 |
| 2023/12/29 | 3,365 | 3,490 | 3,365 | 3,460 | +95 | +2.8% | 24,300 |
| 2023/12/28 | 3,395 | 3,540 | 3,335 | 3,365 | -3,775 | -52.9% | 68,300 |
| 2023/12/27 | 7,020 | 7,230 | 7,020 | 7,140 | -60 | -0.8% | 44,900 |
| 2023/12/26 | 7,050 | 7,210 | 7,050 | 7,200 | ±0 | ±0% | 32,100 |
| 2023/12/25 | 7,140 | 7,250 | 7,140 | 7,200 | +100 | +1.4% | 33,700 |
| 2023/12/22 | 7,060 | 7,150 | 7,020 | 7,100 | +40 | +0.6% | 10,700 |
| 2023/12/21 | 7,000 | 7,090 | 7,000 | 7,060 | -60 | -0.8% | 11,900 |
| 2023/12/20 | 7,170 | 7,210 | 7,080 | 7,120 | -50 | -0.7% | 9,600 |
| 2023/12/19 | 7,150 | 7,170 | 7,090 | 7,170 | +20 | +0.3% | 5,600 |
| 2023/12/18 | 7,100 | 7,170 | 7,040 | 7,150 | +40 | +0.6% | 6,000 |
| 2023/12/15 | 7,210 | 7,230 | 7,110 | 7,110 | -100 | -1.4% | 7,000 |
| 2023/12/14 | 7,280 | 7,300 | 7,200 | 7,210 | -50 | -0.7% | 5,300 |
| 2023/12/13 | 7,260 | 7,300 | 7,210 | 7,260 | -30 | -0.4% | 4,900 |
| 2023/12/12 | 7,220 | 7,290 | 7,190 | 7,290 | +70 | +1% | 3,200 |
| 2023/12/11 | 7,100 | 7,220 | 7,100 | 7,220 | +150 | +2.1% | 3,600 |
| 2023/12/08 | 7,260 | 7,270 | 7,070 | 7,070 | -230 | -3.2% | 7,900 |
| 2023/12/07 | 7,300 | 7,330 | 7,270 | 7,300 | -10 | -0.1% | 3,300 |
| 2023/12/06 | 7,130 | 7,340 | 7,130 | 7,310 | +210 | +3% | 7,200 |
| 2023/12/05 | 7,100 | 7,140 | 7,090 | 7,100 | -10 | -0.1% | 3,000 |
| 2023/12/04 | 7,100 | 7,120 | 7,060 | 7,110 | +30 | +0.4% | 2,000 |
| 2023/12/01 | 7,050 | 7,110 | 7,050 | 7,080 | +30 | +0.4% | 4,200 |
| 2023/11/30 | 7,060 | 7,090 | 6,980 | 7,050 | -30 | -0.4% | 3,400 |
| 2023/11/29 | 7,020 | 7,110 | 7,010 | 7,080 | +70 | +1% | 3,900 |
| 2023/11/28 | 7,020 | 7,050 | 6,920 | 7,010 | -10 | -0.1% | 4,900 |
| 2023/11/27 | 7,130 | 7,140 | 7,010 | 7,020 | -100 | -1.4% | 3,700 |
| 2023/11/24 | 7,020 | 7,180 | 7,020 | 7,120 | +160 | +2.3% | 6,500 |
| 2023/11/22 | 6,840 | 6,960 | 6,800 | 6,960 | +190 | +2.8% | 5,400 |
| 2023/11/21 | 6,650 | 6,800 | 6,640 | 6,770 | +170 | +2.6% | 5,100 |
| 2023/11/20 | 6,700 | 6,720 | 6,600 | 6,600 | -100 | -1.5% | 4,100 |
| 2023/11/17 | 6,510 | 6,730 | 6,500 | 6,700 | +240 | +3.7% | 7,600 |
| 2023/11/16 | 6,710 | 6,710 | 6,420 | 6,460 | -160 | -2.4% | 9,700 |
| 2023/11/15 | 6,660 | 6,680 | 6,580 | 6,620 | -60 | -0.9% | 9,600 |
351～
400
件表示中 / 6209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 | 383,500円 | +6.8% | +7.2% | 3.26% | 14.29倍 | 1.71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 |
| シーイーシー | 214,700円 | +7.6% | +0.2% | 3.03% | 13.68倍 | 1.66倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| 三菱総研 | 454,500円 | +5.8% | -7.9% | 3.52% | 17.46倍 | 1.00倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| インテージＨＤ | 176,800円 | +7.5% | +27.0% | 2.55% | 18.00倍 | 2.09倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| ソフトウェアサー | 1,293,000円 | +8.3% | +13.3% | 1.16% | 11.75倍 | 1.75倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
市場注目の銘柄
チャート関連のコラム
