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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,582 | 1,621 | 1,582 | 1,621 | +22 | +1.4% | 11,600 |
| 2007/12/04 | 1,601 | 1,604 | 1,599 | 1,599 | -6 | -0.4% | 6,600 |
| 2007/12/03 | 1,600 | 1,606 | 1,587 | 1,605 | ±0 | ±0% | 9,700 |
| 2007/11/30 | 1,605 | 1,607 | 1,598 | 1,605 | +1 | +0.1% | 12,800 |
| 2007/11/29 | 1,600 | 1,605 | 1,590 | 1,604 | +24 | +1.5% | 10,000 |
| 2007/11/28 | 1,575 | 1,590 | 1,575 | 1,580 | -8 | -0.5% | 3,700 |
| 2007/11/27 | 1,570 | 1,590 | 1,550 | 1,588 | +17 | +1.1% | 5,900 |
| 2007/11/26 | 1,544 | 1,576 | 1,544 | 1,571 | +20 | +1.3% | 6,400 |
| 2007/11/22 | 1,519 | 1,563 | 1,519 | 1,551 | +2 | +0.1% | 5,200 |
| 2007/11/21 | 1,569 | 1,575 | 1,549 | 1,549 | +2 | +0.1% | 5,100 |
| 2007/11/20 | 1,565 | 1,565 | 1,450 | 1,547 | -31 | -2% | 6,800 |
| 2007/11/19 | 1,566 | 1,580 | 1,566 | 1,578 | +7 | +0.4% | 4,700 |
| 2007/11/16 | 1,569 | 1,578 | 1,565 | 1,571 | +2 | +0.1% | 7,000 |
| 2007/11/15 | 1,572 | 1,583 | 1,565 | 1,569 | ±0 | ±0% | 8,000 |
| 2007/11/14 | 1,560 | 1,572 | 1,560 | 1,569 | +9 | +0.6% | 5,500 |
| 2007/11/13 | 1,540 | 1,560 | 1,540 | 1,560 | +24 | +1.6% | 5,200 |
| 2007/11/12 | 1,547 | 1,549 | 1,535 | 1,536 | -23 | -1.5% | 8,600 |
| 2007/11/09 | 1,549 | 1,560 | 1,549 | 1,559 | +1 | +0.1% | 4,700 |
| 2007/11/08 | 1,550 | 1,562 | 1,546 | 1,558 | -4 | -0.3% | 9,900 |
| 2007/11/07 | 1,562 | 1,571 | 1,552 | 1,562 | +7 | +0.5% | 5,100 |
| 2007/11/06 | 1,550 | 1,568 | 1,550 | 1,555 | +5 | +0.3% | 10,500 |
| 2007/11/05 | 1,546 | 1,559 | 1,545 | 1,550 | ±0 | ±0% | 3,800 |
| 2007/11/02 | 1,545 | 1,560 | 1,545 | 1,550 | -17 | -1.1% | 10,800 |
| 2007/11/01 | 1,565 | 1,569 | 1,542 | 1,567 | -1 | -0.1% | 8,900 |
| 2007/10/31 | 1,572 | 1,582 | 1,567 | 1,568 | -5 | -0.3% | 6,200 |
| 2007/10/30 | 1,585 | 1,585 | 1,570 | 1,573 | -6 | -0.4% | 6,100 |
| 2007/10/29 | 1,579 | 1,583 | 1,570 | 1,579 | ±0 | ±0% | 5,000 |
| 2007/10/26 | 1,549 | 1,584 | 1,541 | 1,579 | +28 | +1.8% | 6,700 |
| 2007/10/25 | 1,568 | 1,569 | 1,546 | 1,551 | -22 | -1.4% | 6,700 |
| 2007/10/24 | 1,557 | 1,574 | 1,557 | 1,573 | +8 | +0.5% | 3,300 |
| 2007/10/23 | 1,552 | 1,565 | 1,552 | 1,565 | +12 | +0.8% | 2,700 |
| 2007/10/22 | 1,545 | 1,561 | 1,538 | 1,553 | -10 | -0.6% | 7,100 |
| 2007/10/19 | 1,573 | 1,574 | 1,562 | 1,563 | -15 | -1% | 5,900 |
| 2007/10/18 | 1,568 | 1,578 | 1,566 | 1,578 | +10 | +0.6% | 2,200 |
| 2007/10/17 | 1,573 | 1,575 | 1,567 | 1,568 | -9 | -0.6% | 5,000 |
| 2007/10/16 | 1,585 | 1,585 | 1,577 | 1,577 | -11 | -0.7% | 3,600 |
| 2007/10/15 | 1,584 | 1,595 | 1,584 | 1,588 | +12 | +0.8% | 5,600 |
| 2007/10/12 | 1,571 | 1,586 | 1,571 | 1,576 | -4 | -0.3% | 4,800 |
| 2007/10/11 | 1,580 | 1,590 | 1,570 | 1,580 | -10 | -0.6% | 14,000 |
| 2007/10/10 | 1,580 | 1,590 | 1,580 | 1,590 | +10 | +0.6% | 2,900 |
| 2007/10/09 | 1,572 | 1,582 | 1,562 | 1,580 | +14 | +0.9% | 4,300 |
| 2007/10/05 | 1,573 | 1,573 | 1,562 | 1,566 | -4 | -0.3% | 5,100 |
| 2007/10/04 | 1,550 | 1,575 | 1,550 | 1,570 | +5 | +0.3% | 3,400 |
| 2007/10/03 | 1,560 | 1,570 | 1,555 | 1,565 | +10 | +0.6% | 7,800 |
| 2007/10/02 | 1,551 | 1,560 | 1,546 | 1,555 | +7 | +0.5% | 4,100 |
| 2007/10/01 | 1,549 | 1,555 | 1,548 | 1,548 | +12 | +0.8% | 8,000 |
| 2007/09/28 | 1,536 | 1,541 | 1,521 | 1,536 | ±0 | ±0% | 2,700 |
| 2007/09/27 | 1,511 | 1,550 | 1,511 | 1,536 | +21 | +1.4% | 9,200 |
| 2007/09/26 | 1,509 | 1,515 | 1,508 | 1,515 | +7 | +0.5% | 7,100 |
| 2007/09/25 | 1,498 | 1,509 | 1,498 | 1,508 | -2 | -0.1% | 3,200 |
4151～
4200
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
