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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,300 | 1,321 | 1,300 | 1,311 | -9 | -0.7% | 1,300 |
| 2008/07/16 | 1,320 | 1,322 | 1,232 | 1,320 | +5 | +0.4% | 9,800 |
| 2008/07/15 | 1,329 | 1,329 | 1,314 | 1,315 | -3 | -0.2% | 3,600 |
| 2008/07/14 | 1,308 | 1,326 | 1,308 | 1,318 | +1 | +0.1% | 3,100 |
| 2008/07/11 | 1,313 | 1,322 | 1,310 | 1,317 | +2 | +0.2% | 5,500 |
| 2008/07/10 | 1,321 | 1,328 | 1,315 | 1,315 | +4 | +0.3% | 2,200 |
| 2008/07/09 | 1,315 | 1,325 | 1,311 | 1,311 | -8 | -0.6% | 1,800 |
| 2008/07/08 | 1,326 | 1,328 | 1,318 | 1,319 | -7 | -0.5% | 2,100 |
| 2008/07/07 | 1,330 | 1,330 | 1,326 | 1,326 | +2 | +0.2% | 1,200 |
| 2008/07/04 | 1,314 | 1,324 | 1,313 | 1,324 | +2 | +0.2% | 1,500 |
| 2008/07/03 | 1,317 | 1,322 | 1,312 | 1,322 | +2 | +0.2% | 2,800 |
| 2008/07/02 | 1,318 | 1,324 | 1,316 | 1,320 | -3 | -0.2% | 1,200 |
| 2008/07/01 | 1,311 | 1,334 | 1,311 | 1,323 | -8 | -0.6% | 2,400 |
| 2008/06/30 | 1,318 | 1,333 | 1,316 | 1,331 | +4 | +0.3% | 2,500 |
| 2008/06/27 | 1,326 | 1,327 | 1,308 | 1,327 | -5 | -0.4% | 2,300 |
| 2008/06/26 | 1,332 | 1,338 | 1,332 | 1,332 | -8 | -0.6% | 2,000 |
| 2008/06/25 | 1,345 | 1,345 | 1,327 | 1,340 | -6 | -0.4% | 5,400 |
| 2008/06/24 | 1,338 | 1,346 | 1,338 | 1,346 | -3 | -0.2% | 2,300 |
| 2008/06/23 | 1,325 | 1,349 | 1,325 | 1,349 | +19 | +1.4% | 4,000 |
| 2008/06/20 | 1,340 | 1,340 | 1,330 | 1,330 | ±0 | ±0% | 2,800 |
| 2008/06/19 | 1,348 | 1,349 | 1,330 | 1,330 | -13 | -1% | 4,600 |
| 2008/06/18 | 1,340 | 1,350 | 1,340 | 1,343 | ±0 | ±0% | 3,600 |
| 2008/06/17 | 1,340 | 1,347 | 1,340 | 1,343 | +3 | +0.2% | 2,000 |
| 2008/06/16 | 1,331 | 1,340 | 1,331 | 1,340 | +10 | +0.8% | 1,600 |
| 2008/06/13 | 1,350 | 1,350 | 1,329 | 1,330 | -11 | -0.8% | 7,600 |
| 2008/06/12 | 1,341 | 1,349 | 1,325 | 1,341 | +12 | +0.9% | 13,900 |
| 2008/06/11 | 1,344 | 1,344 | 1,328 | 1,329 | -6 | -0.4% | 2,500 |
| 2008/06/10 | 1,331 | 1,342 | 1,328 | 1,335 | +5 | +0.4% | 3,000 |
| 2008/06/09 | 1,321 | 1,337 | 1,320 | 1,330 | -7 | -0.5% | 3,100 |
| 2008/06/06 | 1,352 | 1,353 | 1,337 | 1,337 | -10 | -0.7% | 3,600 |
| 2008/06/05 | 1,348 | 1,351 | 1,331 | 1,347 | -3 | -0.2% | 2,100 |
| 2008/06/04 | 1,322 | 1,350 | 1,322 | 1,350 | +28 | +2.1% | 4,100 |
| 2008/06/03 | 1,310 | 1,337 | 1,310 | 1,322 | -28 | -2.1% | 5,200 |
| 2008/06/02 | 1,332 | 1,350 | 1,331 | 1,350 | +18 | +1.4% | 4,300 |
| 2008/05/30 | 1,328 | 1,333 | 1,326 | 1,332 | +15 | +1.1% | 2,800 |
| 2008/05/29 | 1,309 | 1,319 | 1,309 | 1,317 | +6 | +0.5% | 1,400 |
| 2008/05/28 | 1,315 | 1,325 | 1,311 | 1,311 | -9 | -0.7% | 3,700 |
| 2008/05/27 | 1,313 | 1,320 | 1,313 | 1,320 | +8 | +0.6% | 2,000 |
| 2008/05/26 | 1,320 | 1,330 | 1,309 | 1,312 | -23 | -1.7% | 6,300 |
| 2008/05/23 | 1,330 | 1,349 | 1,330 | 1,335 | +5 | +0.4% | 2,700 |
| 2008/05/22 | 1,321 | 1,332 | 1,320 | 1,330 | +1 | +0.1% | 2,300 |
| 2008/05/21 | 1,335 | 1,335 | 1,329 | 1,329 | -16 | -1.2% | 2,000 |
| 2008/05/20 | 1,333 | 1,351 | 1,333 | 1,345 | -5 | -0.4% | 2,200 |
| 2008/05/19 | 1,350 | 1,358 | 1,350 | 1,350 | +11 | +0.8% | 5,200 |
| 2008/05/16 | 1,340 | 1,350 | 1,339 | 1,339 | -1 | -0.1% | 5,800 |
| 2008/05/15 | 1,344 | 1,345 | 1,330 | 1,340 | ±0 | ±0% | 8,100 |
| 2008/05/14 | 1,338 | 1,342 | 1,322 | 1,340 | +4 | +0.3% | 5,100 |
| 2008/05/13 | 1,329 | 1,342 | 1,329 | 1,336 | +24 | +1.8% | 3,200 |
| 2008/05/12 | 1,310 | 1,328 | 1,305 | 1,312 | +4 | +0.3% | 2,700 |
| 2008/05/09 | 1,349 | 1,349 | 1,308 | 1,308 | -37 | -2.8% | 3,400 |
4001～
4050
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
