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 |
|---|---|---|---|---|---|---|---|
| 2008/03/05 | 1,205 | 1,209 | 1,186 | 1,187 | -13 | -1.1% | 6,800 |
| 2008/03/04 | 1,208 | 1,220 | 1,187 | 1,200 | -12 | -1% | 9,100 |
| 2008/03/03 | 1,226 | 1,227 | 1,212 | 1,212 | -34 | -2.7% | 4,900 |
| 2008/02/29 | 1,247 | 1,250 | 1,245 | 1,246 | -15 | -1.2% | 2,600 |
| 2008/02/28 | 1,245 | 1,265 | 1,245 | 1,261 | -13 | -1% | 2,800 |
| 2008/02/27 | 1,242 | 1,281 | 1,242 | 1,274 | +32 | +2.6% | 3,600 |
| 2008/02/26 | 1,281 | 1,281 | 1,242 | 1,242 | -38 | -3% | 4,700 |
| 2008/02/25 | 1,272 | 1,280 | 1,268 | 1,280 | +3 | +0.2% | 6,300 |
| 2008/02/22 | 1,294 | 1,294 | 1,275 | 1,277 | -19 | -1.5% | 5,300 |
| 2008/02/21 | 1,281 | 1,296 | 1,281 | 1,296 | +15 | +1.2% | 5,200 |
| 2008/02/20 | 1,297 | 1,299 | 1,277 | 1,281 | -9 | -0.7% | 5,200 |
| 2008/02/19 | 1,270 | 1,290 | 1,270 | 1,290 | +20 | +1.6% | 4,500 |
| 2008/02/18 | 1,260 | 1,277 | 1,260 | 1,270 | +14 | +1.1% | 6,200 |
| 2008/02/15 | 1,249 | 1,260 | 1,249 | 1,256 | +7 | +0.6% | 5,800 |
| 2008/02/14 | 1,265 | 1,266 | 1,240 | 1,249 | +8 | +0.6% | 9,600 |
| 2008/02/13 | 1,255 | 1,258 | 1,240 | 1,241 | +1 | +0.1% | 6,400 |
| 2008/02/12 | 1,245 | 1,258 | 1,239 | 1,240 | +10 | +0.8% | 6,900 |
| 2008/02/08 | 1,225 | 1,245 | 1,218 | 1,230 | +14 | +1.2% | 4,300 |
| 2008/02/07 | 1,210 | 1,216 | 1,198 | 1,216 | +21 | +1.8% | 5,400 |
| 2008/02/06 | 1,200 | 1,218 | 1,185 | 1,195 | -59 | -4.7% | 8,500 |
| 2008/02/05 | 1,278 | 1,278 | 1,240 | 1,254 | +4 | +0.3% | 3,200 |
| 2008/02/04 | 1,256 | 1,270 | 1,244 | 1,250 | +14 | +1.1% | 3,800 |
| 2008/02/01 | 1,261 | 1,283 | 1,236 | 1,236 | -18 | -1.4% | 3,100 |
| 2008/01/31 | 1,202 | 1,254 | 1,202 | 1,254 | +72 | +6.1% | 6,500 |
| 2008/01/30 | 1,250 | 1,250 | 1,181 | 1,182 | -48 | -3.9% | 9,700 |
| 2008/01/29 | 1,205 | 1,230 | 1,205 | 1,230 | +30 | +2.5% | 5,400 |
| 2008/01/28 | 1,245 | 1,248 | 1,200 | 1,200 | -5 | -0.4% | 5,500 |
| 2008/01/25 | 1,192 | 1,207 | 1,192 | 1,205 | +34 | +2.9% | 6,200 |
| 2008/01/24 | 1,179 | 1,191 | 1,171 | 1,171 | +12 | +1% | 2,500 |
| 2008/01/23 | 1,152 | 1,180 | 1,152 | 1,159 | -1 | -0.1% | 11,100 |
| 2008/01/22 | 1,165 | 1,177 | 1,160 | 1,160 | -39 | -3.3% | 10,300 |
| 2008/01/21 | 1,210 | 1,210 | 1,171 | 1,199 | -25 | -2% | 9,900 |
| 2008/01/18 | 1,220 | 1,229 | 1,210 | 1,224 | -18 | -1.4% | 9,200 |
| 2008/01/17 | 1,244 | 1,255 | 1,220 | 1,242 | -8 | -0.6% | 10,300 |
| 2008/01/16 | 1,265 | 1,265 | 1,220 | 1,250 | -50 | -3.8% | 10,700 |
| 2008/01/15 | 1,337 | 1,345 | 1,300 | 1,300 | -37 | -2.8% | 6,400 |
| 2008/01/11 | 1,373 | 1,380 | 1,325 | 1,337 | -38 | -2.8% | 10,500 |
| 2008/01/10 | 1,377 | 1,389 | 1,372 | 1,375 | -14 | -1% | 4,500 |
| 2008/01/09 | 1,371 | 1,389 | 1,365 | 1,389 | +12 | +0.9% | 8,500 |
| 2008/01/08 | 1,389 | 1,393 | 1,370 | 1,377 | +6 | +0.4% | 11,400 |
| 2008/01/07 | 1,359 | 1,385 | 1,356 | 1,371 | +13 | +1% | 10,500 |
| 2008/01/04 | 1,371 | 1,380 | 1,351 | 1,358 | -71 | -5% | 13,000 |
| 2007/12/28 | 1,452 | 1,455 | 1,427 | 1,429 | -43 | -2.9% | 7,600 |
| 2007/12/27 | 1,477 | 1,477 | 1,465 | 1,472 | -7 | -0.5% | 9,600 |
| 2007/12/26 | 1,480 | 1,485 | 1,465 | 1,479 | +14 | +1% | 10,600 |
| 2007/12/25 | 1,475 | 1,495 | 1,458 | 1,465 | -70 | -4.6% | 36,500 |
| 2007/12/21 | 1,541 | 1,548 | 1,535 | 1,535 | -13 | -0.8% | 43,500 |
| 2007/12/20 | 1,550 | 1,571 | 1,547 | 1,548 | -28 | -1.8% | 22,000 |
| 2007/12/19 | 1,601 | 1,608 | 1,576 | 1,576 | -24 | -1.5% | 14,700 |
| 2007/12/18 | 1,587 | 1,606 | 1,586 | 1,600 | -8 | -0.5% | 15,200 |
4051～
4100
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
