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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,537 | 1,537 | 1,531 | 1,537 | +8 | +0.5% | 9,500 |
| 2007/02/14 | 1,540 | 1,540 | 1,528 | 1,529 | ±0 | ±0% | 15,600 |
| 2007/02/13 | 1,543 | 1,543 | 1,526 | 1,529 | +36 | +2.4% | 21,000 |
| 2007/02/09 | 1,488 | 1,495 | 1,485 | 1,493 | +5 | +0.3% | 10,800 |
| 2007/02/08 | 1,501 | 1,501 | 1,488 | 1,488 | -10 | -0.7% | 8,800 |
| 2007/02/07 | 1,510 | 1,510 | 1,490 | 1,498 | -16 | -1.1% | 8,300 |
| 2007/02/06 | 1,503 | 1,517 | 1,495 | 1,514 | +6 | +0.4% | 12,100 |
| 2007/02/05 | 1,522 | 1,525 | 1,505 | 1,508 | -14 | -0.9% | 7,900 |
| 2007/02/02 | 1,525 | 1,525 | 1,510 | 1,522 | -6 | -0.4% | 12,300 |
| 2007/02/01 | 1,517 | 1,528 | 1,511 | 1,528 | +8 | +0.5% | 12,400 |
| 2007/01/31 | 1,520 | 1,530 | 1,510 | 1,520 | +3 | +0.2% | 9,000 |
| 2007/01/30 | 1,522 | 1,530 | 1,517 | 1,517 | -12 | -0.8% | 9,600 |
| 2007/01/29 | 1,519 | 1,530 | 1,519 | 1,529 | +1 | +0.1% | 7,200 |
| 2007/01/26 | 1,535 | 1,535 | 1,517 | 1,528 | -5 | -0.3% | 19,400 |
| 2007/01/25 | 1,543 | 1,550 | 1,532 | 1,533 | -7 | -0.5% | 14,600 |
| 2007/01/24 | 1,530 | 1,541 | 1,530 | 1,540 | +4 | +0.3% | 8,300 |
| 2007/01/23 | 1,530 | 1,540 | 1,530 | 1,536 | -4 | -0.3% | 5,300 |
| 2007/01/22 | 1,542 | 1,545 | 1,535 | 1,540 | -1 | -0.1% | 12,800 |
| 2007/01/19 | 1,544 | 1,544 | 1,532 | 1,541 | -3 | -0.2% | 8,800 |
| 2007/01/18 | 1,535 | 1,549 | 1,535 | 1,544 | +9 | +0.6% | 10,100 |
| 2007/01/17 | 1,540 | 1,542 | 1,532 | 1,535 | ±0 | ±0% | 7,200 |
| 2007/01/16 | 1,550 | 1,552 | 1,530 | 1,535 | -14 | -0.9% | 7,500 |
| 2007/01/15 | 1,533 | 1,550 | 1,515 | 1,549 | +8 | +0.5% | 18,400 |
| 2007/01/12 | 1,539 | 1,555 | 1,532 | 1,541 | -2 | -0.1% | 11,800 |
| 2007/01/11 | 1,536 | 1,553 | 1,530 | 1,543 | +2 | +0.1% | 17,600 |
| 2007/01/10 | 1,580 | 1,587 | 1,533 | 1,541 | -12 | -0.8% | 15,700 |
| 2007/01/09 | 1,530 | 1,558 | 1,530 | 1,553 | +24 | +1.6% | 10,500 |
| 2007/01/05 | 1,530 | 1,535 | 1,527 | 1,529 | -10 | -0.6% | 17,000 |
| 2007/01/04 | 1,532 | 1,552 | 1,528 | 1,539 | -5 | -0.3% | 11,700 |
| 2006/12/29 | 1,556 | 1,563 | 1,526 | 1,544 | -16 | -1% | 10,900 |
| 2006/12/28 | 1,587 | 1,588 | 1,557 | 1,560 | -28 | -1.8% | 23,800 |
| 2006/12/27 | 1,592 | 1,602 | 1,588 | 1,588 | -27 | -1.7% | 22,600 |
| 2006/12/26 | 1,580 | 1,619 | 1,577 | 1,615 | -60 | -3.6% | 61,200 |
| 2006/12/25 | 1,681 | 1,694 | 1,675 | 1,675 | -18 | -1.1% | 76,100 |
| 2006/12/22 | 1,681 | 1,700 | 1,675 | 1,693 | +3 | +0.2% | 46,200 |
| 2006/12/21 | 1,700 | 1,723 | 1,677 | 1,690 | -10 | -0.6% | 45,600 |
| 2006/12/20 | 1,667 | 1,700 | 1,667 | 1,700 | +44 | +2.7% | 55,500 |
| 2006/12/19 | 1,657 | 1,659 | 1,646 | 1,656 | +4 | +0.2% | 18,600 |
| 2006/12/18 | 1,634 | 1,654 | 1,634 | 1,652 | +17 | +1% | 21,300 |
| 2006/12/15 | 1,614 | 1,640 | 1,614 | 1,635 | -4 | -0.2% | 19,900 |
| 2006/12/14 | 1,641 | 1,648 | 1,637 | 1,639 | +7 | +0.4% | 12,500 |
| 2006/12/13 | 1,632 | 1,640 | 1,627 | 1,632 | +11 | +0.7% | 13,800 |
| 2006/12/12 | 1,615 | 1,630 | 1,614 | 1,621 | +10 | +0.6% | 16,300 |
| 2006/12/11 | 1,600 | 1,612 | 1,598 | 1,611 | +15 | +0.9% | 17,500 |
| 2006/12/08 | 1,590 | 1,598 | 1,590 | 1,596 | +1 | +0.1% | 15,600 |
| 2006/12/07 | 1,591 | 1,595 | 1,588 | 1,595 | +9 | +0.6% | 7,300 |
| 2006/12/06 | 1,575 | 1,592 | 1,575 | 1,586 | +5 | +0.3% | 10,600 |
| 2006/12/05 | 1,593 | 1,594 | 1,575 | 1,581 | -11 | -0.7% | 14,600 |
| 2006/12/04 | 1,590 | 1,593 | 1,585 | 1,592 | ±0 | ±0% | 5,500 |
| 2006/12/01 | 1,595 | 1,595 | 1,584 | 1,592 | -2 | -0.1% | 5,000 |
4351～
4400
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
