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 |
|---|---|---|---|---|---|---|---|
| 2008/10/08 | 1,071 | 1,090 | 1,060 | 1,069 | -41 | -3.7% | 7,600 |
| 2008/10/07 | 1,101 | 1,135 | 1,050 | 1,110 | -71 | -6% | 11,300 |
| 2008/10/06 | 1,250 | 1,250 | 1,171 | 1,181 | -70 | -5.6% | 7,500 |
| 2008/10/03 | 1,284 | 1,285 | 1,250 | 1,251 | -33 | -2.6% | 4,000 |
| 2008/10/02 | 1,295 | 1,295 | 1,270 | 1,284 | -11 | -0.8% | 1,800 |
| 2008/10/01 | 1,280 | 1,295 | 1,271 | 1,295 | +25 | +2% | 5,300 |
| 2008/09/30 | 1,281 | 1,281 | 1,250 | 1,270 | -24 | -1.9% | 8,500 |
| 2008/09/29 | 1,313 | 1,328 | 1,294 | 1,294 | +1 | +0.1% | 2,300 |
| 2008/09/26 | 1,311 | 1,317 | 1,281 | 1,293 | -13 | -1% | 9,100 |
| 2008/09/25 | 1,330 | 1,330 | 1,306 | 1,306 | -23 | -1.7% | 4,200 |
| 2008/09/24 | 1,338 | 1,338 | 1,310 | 1,329 | -4 | -0.3% | 2,300 |
| 2008/09/22 | 1,338 | 1,338 | 1,321 | 1,333 | -1 | -0.1% | 5,700 |
| 2008/09/19 | 1,310 | 1,334 | 1,310 | 1,334 | +4 | +0.3% | 9,500 |
| 2008/09/18 | 1,256 | 1,330 | 1,250 | 1,330 | +54 | +4.2% | 6,700 |
| 2008/09/17 | 1,267 | 1,280 | 1,263 | 1,276 | +29 | +2.3% | 3,400 |
| 2008/09/16 | 1,267 | 1,267 | 1,236 | 1,247 | -44 | -3.4% | 7,100 |
| 2008/09/12 | 1,295 | 1,296 | 1,291 | 1,291 | -3 | -0.2% | 6,800 |
| 2008/09/11 | 1,303 | 1,303 | 1,283 | 1,294 | -1 | -0.1% | 3,700 |
| 2008/09/10 | 1,282 | 1,297 | 1,281 | 1,295 | +1 | +0.1% | 2,800 |
| 2008/09/09 | 1,283 | 1,297 | 1,283 | 1,294 | +2 | +0.2% | 2,200 |
| 2008/09/08 | 1,289 | 1,309 | 1,265 | 1,292 | +4 | +0.3% | 4,400 |
| 2008/09/05 | 1,290 | 1,293 | 1,268 | 1,288 | -12 | -0.9% | 4,200 |
| 2008/09/04 | 1,315 | 1,317 | 1,300 | 1,300 | -18 | -1.4% | 4,500 |
| 2008/09/03 | 1,304 | 1,318 | 1,296 | 1,318 | +14 | +1.1% | 2,500 |
| 2008/09/02 | 1,314 | 1,314 | 1,295 | 1,304 | -10 | -0.8% | 4,700 |
| 2008/09/01 | 1,304 | 1,315 | 1,304 | 1,314 | +4 | +0.3% | 3,300 |
| 2008/08/29 | 1,296 | 1,313 | 1,296 | 1,310 | +15 | +1.2% | 3,300 |
| 2008/08/28 | 1,300 | 1,300 | 1,291 | 1,295 | -10 | -0.8% | 2,000 |
| 2008/08/27 | 1,301 | 1,305 | 1,301 | 1,305 | +5 | +0.4% | 800 |
| 2008/08/26 | 1,300 | 1,301 | 1,283 | 1,300 | +2 | +0.2% | 1,300 |
| 2008/08/25 | 1,271 | 1,298 | 1,271 | 1,298 | +13 | +1% | 2,800 |
| 2008/08/22 | 1,255 | 1,285 | 1,255 | 1,285 | +22 | +1.7% | 3,800 |
| 2008/08/21 | 1,286 | 1,286 | 1,256 | 1,263 | -25 | -1.9% | 4,800 |
| 2008/08/20 | 1,274 | 1,290 | 1,273 | 1,288 | +12 | +0.9% | 1,800 |
| 2008/08/19 | 1,303 | 1,303 | 1,276 | 1,276 | -15 | -1.2% | 1,600 |
| 2008/08/18 | 1,292 | 1,307 | 1,273 | 1,291 | -1 | -0.1% | 3,800 |
| 2008/08/15 | 1,296 | 1,296 | 1,280 | 1,292 | +12 | +0.9% | 2,300 |
| 2008/08/14 | 1,281 | 1,292 | 1,278 | 1,280 | -12 | -0.9% | 4,300 |
| 2008/08/13 | 1,320 | 1,320 | 1,281 | 1,292 | -16 | -1.2% | 4,300 |
| 2008/08/12 | 1,338 | 1,338 | 1,308 | 1,308 | -14 | -1.1% | 3,400 |
| 2008/08/11 | 1,334 | 1,334 | 1,322 | 1,322 | +17 | +1.3% | 3,000 |
| 2008/08/08 | 1,307 | 1,312 | 1,292 | 1,305 | -22 | -1.7% | 5,300 |
| 2008/08/07 | 1,330 | 1,335 | 1,326 | 1,327 | -3 | -0.2% | 1,700 |
| 2008/08/06 | 1,324 | 1,330 | 1,322 | 1,330 | +6 | +0.5% | 2,300 |
| 2008/08/05 | 1,326 | 1,326 | 1,315 | 1,324 | +12 | +0.9% | 1,900 |
| 2008/08/04 | 1,312 | 1,315 | 1,312 | 1,312 | +2 | +0.2% | 1,600 |
| 2008/08/01 | 1,309 | 1,321 | 1,308 | 1,310 | -19 | -1.4% | 5,500 |
| 2008/07/31 | 1,317 | 1,329 | 1,317 | 1,329 | +12 | +0.9% | 3,200 |
| 2008/07/30 | 1,311 | 1,317 | 1,310 | 1,317 | +7 | +0.5% | 3,400 |
| 2008/07/29 | 1,310 | 1,317 | 1,307 | 1,310 | -10 | -0.8% | 700 |
4101～
4150
件表示中 / 6216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 | 389,000円 | +6.8% | +7.2% | 3.21% | 14.50倍 | 1.73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 |
| 三菱総研 | 456,500円 | +5.8% | -7.9% | 3.50% | 17.54倍 | 1.01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 |
| エムアップＨＤ | 199,900円 | +8.6% | +14.3% | 1.00% | 28.39倍 | 9.21倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| ソフトウェアサー | 1,317,000円 | +8.3% | +13.3% | 1.14% | 11.97倍 | 1.78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 |
| ラクスル | 121,100円 | +20.3% | +66.6% | 0.25% | 25.95倍 | 4.49倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
市場注目の銘柄
チャート関連のコラム
