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 |
|---|---|---|---|---|---|---|---|
| 2008/05/16 | 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 |
| 2008/05/08 | 1,358 | 1,358 | 1,334 | 1,345 | +3 | +0.2% | 1,900 |
| 2008/05/07 | 1,350 | 1,350 | 1,341 | 1,342 | -5 | -0.4% | 3,200 |
| 2008/05/02 | 1,310 | 1,347 | 1,310 | 1,347 | +26 | +2% | 3,700 |
| 2008/05/01 | 1,330 | 1,349 | 1,321 | 1,321 | -19 | -1.4% | 3,600 |
| 2008/04/30 | 1,333 | 1,349 | 1,330 | 1,340 | -13 | -1% | 2,300 |
| 2008/04/28 | 1,353 | 1,354 | 1,315 | 1,353 | +20 | +1.5% | 4,300 |
| 2008/04/25 | 1,330 | 1,345 | 1,330 | 1,333 | +3 | +0.2% | 1,300 |
| 2008/04/24 | 1,329 | 1,330 | 1,325 | 1,330 | +1 | +0.1% | 900 |
| 2008/04/23 | 1,345 | 1,347 | 1,325 | 1,329 | -16 | -1.2% | 3,600 |
| 2008/04/22 | 1,346 | 1,346 | 1,330 | 1,345 | +1 | +0.1% | 1,500 |
| 2008/04/21 | 1,338 | 1,348 | 1,338 | 1,344 | +4 | +0.3% | 3,300 |
| 2008/04/18 | 1,301 | 1,340 | 1,301 | 1,340 | -1 | -0.1% | 3,700 |
| 2008/04/17 | 1,330 | 1,341 | 1,330 | 1,341 | -1 | -0.1% | 900 |
| 2008/04/16 | 1,344 | 1,344 | 1,324 | 1,342 | +2 | +0.1% | 2,700 |
| 2008/04/15 | 1,349 | 1,349 | 1,314 | 1,340 | +68 | +5.3% | 16,400 |
| 2008/04/14 | 1,279 | 1,290 | 1,263 | 1,272 | -38 | -2.9% | 2,700 |
| 2008/04/11 | 1,293 | 1,316 | 1,292 | 1,310 | +37 | +2.9% | 1,600 |
| 2008/04/10 | 1,271 | 1,284 | 1,271 | 1,273 | -37 | -2.8% | 1,900 |
| 2008/04/09 | 1,311 | 1,311 | 1,310 | 1,310 | +15 | +1.2% | 300 |
| 2008/04/08 | 1,283 | 1,310 | 1,283 | 1,295 | -15 | -1.1% | 2,800 |
| 2008/04/07 | 1,271 | 1,310 | 1,271 | 1,310 | -1 | -0.1% | 1,300 |
| 2008/04/04 | 1,329 | 1,329 | 1,310 | 1,311 | -12 | -0.9% | 1,800 |
| 2008/04/03 | 1,297 | 1,323 | 1,297 | 1,323 | +16 | +1.2% | 2,800 |
| 2008/04/02 | 1,300 | 1,330 | 1,300 | 1,307 | +7 | +0.5% | 3,300 |
| 2008/04/01 | 1,294 | 1,300 | 1,282 | 1,300 | +37 | +2.9% | 2,200 |
| 2008/03/31 | 1,284 | 1,300 | 1,263 | 1,263 | -21 | -1.6% | 2,500 |
| 2008/03/28 | 1,240 | 1,284 | 1,240 | 1,284 | -16 | -1.2% | 3,600 |
| 2008/03/27 | 1,267 | 1,322 | 1,267 | 1,300 | +33 | +2.6% | 4,700 |
| 2008/03/26 | 1,239 | 1,278 | 1,239 | 1,267 | +40 | +3.3% | 4,500 |
| 2008/03/25 | 1,202 | 1,227 | 1,202 | 1,227 | +41 | +3.5% | 8,100 |
| 2008/03/24 | 1,191 | 1,199 | 1,186 | 1,186 | ±0 | ±0% | 4,700 |
| 2008/03/21 | 1,156 | 1,186 | 1,156 | 1,186 | +10 | +0.9% | 3,900 |
| 2008/03/19 | 1,191 | 1,191 | 1,160 | 1,176 | +28 | +2.4% | 3,500 |
| 2008/03/18 | 1,150 | 1,155 | 1,148 | 1,148 | ±0 | ±0% | 4,400 |
| 2008/03/17 | 1,153 | 1,153 | 1,128 | 1,148 | -12 | -1% | 5,100 |
| 2008/03/14 | 1,170 | 1,170 | 1,152 | 1,160 | +5 | +0.4% | 10,100 |
| 2008/03/13 | 1,165 | 1,168 | 1,154 | 1,155 | -9 | -0.8% | 2,700 |
| 2008/03/12 | 1,180 | 1,180 | 1,163 | 1,164 | -5 | -0.4% | 6,100 |
| 2008/03/11 | 1,153 | 1,169 | 1,151 | 1,169 | -5 | -0.4% | 2,200 |
| 2008/03/10 | 1,172 | 1,174 | 1,162 | 1,174 | +3 | +0.3% | 3,600 |
| 2008/03/07 | 1,179 | 1,196 | 1,166 | 1,171 | -9 | -0.8% | 3,500 |
| 2008/03/06 | 1,206 | 1,206 | 1,165 | 1,180 | -7 | -0.6% | 6,800 |
| 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 |
4201～
4250
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
