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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,561 | 1,561 | 1,554 | 1,556 | -6 | -0.4% | 5,600 |
| 2007/07/10 | 1,561 | 1,564 | 1,556 | 1,562 | +2 | +0.1% | 4,300 |
| 2007/07/09 | 1,554 | 1,564 | 1,554 | 1,560 | +7 | +0.5% | 6,700 |
| 2007/07/06 | 1,549 | 1,560 | 1,549 | 1,553 | -9 | -0.6% | 8,500 |
| 2007/07/05 | 1,559 | 1,562 | 1,550 | 1,562 | +11 | +0.7% | 8,400 |
| 2007/07/04 | 1,576 | 1,576 | 1,551 | 1,551 | -17 | -1.1% | 5,700 |
| 2007/07/03 | 1,561 | 1,575 | 1,561 | 1,568 | ±0 | ±0% | 3,200 |
| 2007/07/02 | 1,573 | 1,573 | 1,560 | 1,568 | -6 | -0.4% | 4,100 |
| 2007/06/29 | 1,556 | 1,574 | 1,547 | 1,574 | +24 | +1.5% | 7,600 |
| 2007/06/28 | 1,558 | 1,558 | 1,544 | 1,550 | -4 | -0.3% | 2,800 |
| 2007/06/27 | 1,552 | 1,555 | 1,543 | 1,554 | -3 | -0.2% | 9,400 |
| 2007/06/26 | 1,561 | 1,567 | 1,556 | 1,557 | -7 | -0.4% | 3,400 |
| 2007/06/25 | 1,565 | 1,576 | 1,564 | 1,564 | +2 | +0.1% | 8,000 |
| 2007/06/22 | 1,551 | 1,567 | 1,550 | 1,562 | +3 | +0.2% | 9,900 |
| 2007/06/21 | 1,559 | 1,559 | 1,553 | 1,559 | +1 | +0.1% | 9,100 |
| 2007/06/20 | 1,559 | 1,559 | 1,551 | 1,558 | +1 | +0.1% | 5,800 |
| 2007/06/19 | 1,559 | 1,560 | 1,556 | 1,557 | -2 | -0.1% | 2,800 |
| 2007/06/18 | 1,549 | 1,562 | 1,543 | 1,559 | +9 | +0.6% | 9,100 |
| 2007/06/15 | 1,549 | 1,551 | 1,547 | 1,550 | +10 | +0.6% | 8,300 |
| 2007/06/14 | 1,540 | 1,540 | 1,530 | 1,540 | ±0 | ±0% | 2,300 |
| 2007/06/13 | 1,540 | 1,540 | 1,538 | 1,540 | +11 | +0.7% | 2,800 |
| 2007/06/12 | 1,535 | 1,538 | 1,526 | 1,529 | -5 | -0.3% | 4,900 |
| 2007/06/11 | 1,534 | 1,539 | 1,533 | 1,534 | +1 | +0.1% | 1,400 |
| 2007/06/08 | 1,547 | 1,547 | 1,533 | 1,533 | -5 | -0.3% | 7,600 |
| 2007/06/07 | 1,540 | 1,544 | 1,533 | 1,538 | ±0 | ±0% | 3,400 |
| 2007/06/06 | 1,549 | 1,549 | 1,535 | 1,538 | -11 | -0.7% | 3,100 |
| 2007/06/05 | 1,539 | 1,549 | 1,532 | 1,549 | +13 | +0.8% | 7,400 |
| 2007/06/04 | 1,520 | 1,536 | 1,520 | 1,536 | +17 | +1.1% | 4,400 |
| 2007/06/01 | 1,516 | 1,520 | 1,512 | 1,519 | +3 | +0.2% | 7,300 |
| 2007/05/31 | 1,518 | 1,519 | 1,510 | 1,516 | -3 | -0.2% | 3,100 |
| 2007/05/30 | 1,510 | 1,519 | 1,510 | 1,519 | ±0 | ±0% | 2,400 |
| 2007/05/29 | 1,515 | 1,519 | 1,510 | 1,519 | +5 | +0.3% | 1,000 |
| 2007/05/28 | 1,511 | 1,516 | 1,510 | 1,514 | +4 | +0.3% | 1,000 |
| 2007/05/25 | 1,515 | 1,521 | 1,504 | 1,510 | -8 | -0.5% | 5,300 |
| 2007/05/24 | 1,529 | 1,529 | 1,515 | 1,518 | -1 | -0.1% | 600 |
| 2007/05/23 | 1,506 | 1,525 | 1,506 | 1,519 | +1 | +0.1% | 5,900 |
| 2007/05/22 | 1,515 | 1,519 | 1,510 | 1,518 | +3 | +0.2% | 5,400 |
| 2007/05/21 | 1,514 | 1,516 | 1,508 | 1,515 | +8 | +0.5% | 8,100 |
| 2007/05/18 | 1,510 | 1,514 | 1,506 | 1,507 | +1 | +0.1% | 3,600 |
| 2007/05/17 | 1,512 | 1,515 | 1,506 | 1,506 | +5 | +0.3% | 7,200 |
| 2007/05/16 | 1,498 | 1,508 | 1,498 | 1,501 | +4 | +0.3% | 5,600 |
| 2007/05/15 | 1,501 | 1,507 | 1,494 | 1,497 | -15 | -1% | 13,900 |
| 2007/05/14 | 1,508 | 1,513 | 1,503 | 1,512 | +5 | +0.3% | 7,600 |
| 2007/05/11 | 1,513 | 1,513 | 1,503 | 1,507 | -5 | -0.3% | 4,700 |
| 2007/05/10 | 1,515 | 1,515 | 1,504 | 1,512 | +11 | +0.7% | 7,200 |
| 2007/05/09 | 1,505 | 1,507 | 1,499 | 1,501 | -3 | -0.2% | 3,200 |
| 2007/05/08 | 1,500 | 1,510 | 1,500 | 1,504 | -3 | -0.2% | 9,400 |
| 2007/05/07 | 1,505 | 1,510 | 1,503 | 1,507 | +4 | +0.3% | 3,700 |
| 2007/05/02 | 1,506 | 1,513 | 1,503 | 1,503 | -3 | -0.2% | 5,300 |
| 2007/05/01 | 1,510 | 1,513 | 1,502 | 1,506 | -4 | -0.3% | 4,800 |
4251～
4300
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
