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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,580 | 1,595 | 1,576 | 1,594 | +14 | +0.9% | 10,000 |
| 2006/11/29 | 1,562 | 1,580 | 1,559 | 1,580 | +21 | +1.3% | 12,500 |
| 2006/11/28 | 1,553 | 1,564 | 1,553 | 1,559 | +2 | +0.1% | 6,100 |
| 2006/11/27 | 1,550 | 1,561 | 1,550 | 1,557 | +11 | +0.7% | 5,500 |
| 2006/11/24 | 1,559 | 1,559 | 1,543 | 1,546 | -5 | -0.3% | 3,700 |
| 2006/11/22 | 1,526 | 1,558 | 1,525 | 1,551 | -5 | -0.3% | 19,000 |
| 2006/11/21 | 1,541 | 1,569 | 1,536 | 1,556 | +20 | +1.3% | 4,600 |
| 2006/11/20 | 1,567 | 1,567 | 1,536 | 1,536 | -20 | -1.3% | 5,000 |
| 2006/11/17 | 1,561 | 1,575 | 1,555 | 1,556 | -5 | -0.3% | 4,200 |
| 2006/11/16 | 1,570 | 1,580 | 1,560 | 1,561 | +6 | +0.4% | 5,100 |
| 2006/11/15 | 1,552 | 1,571 | 1,552 | 1,555 | +4 | +0.3% | 8,600 |
| 2006/11/14 | 1,542 | 1,565 | 1,542 | 1,551 | ±0 | ±0% | 3,800 |
| 2006/11/13 | 1,549 | 1,555 | 1,543 | 1,551 | +2 | +0.1% | 8,500 |
| 2006/11/10 | 1,533 | 1,551 | 1,533 | 1,549 | +13 | +0.8% | 9,800 |
| 2006/11/09 | 1,531 | 1,549 | 1,531 | 1,536 | +6 | +0.4% | 5,500 |
| 2006/11/08 | 1,550 | 1,550 | 1,530 | 1,530 | -30 | -1.9% | 14,800 |
| 2006/11/07 | 1,540 | 1,569 | 1,537 | 1,560 | +24 | +1.6% | 17,200 |
| 2006/11/06 | 1,573 | 1,574 | 1,490 | 1,536 | -37 | -2.4% | 13,200 |
| 2006/11/02 | 1,565 | 1,574 | 1,565 | 1,573 | +10 | +0.6% | 2,700 |
| 2006/11/01 | 1,564 | 1,570 | 1,560 | 1,563 | +2 | +0.1% | 4,100 |
| 2006/10/31 | 1,564 | 1,574 | 1,560 | 1,561 | -5 | -0.3% | 7,000 |
| 2006/10/30 | 1,570 | 1,596 | 1,566 | 1,566 | -22 | -1.4% | 6,700 |
| 2006/10/27 | 1,596 | 1,596 | 1,580 | 1,588 | -1 | -0.1% | 9,300 |
| 2006/10/26 | 1,598 | 1,598 | 1,589 | 1,589 | -10 | -0.6% | 3,600 |
| 2006/10/25 | 1,598 | 1,599 | 1,585 | 1,599 | +9 | +0.6% | 6,000 |
| 2006/10/24 | 1,588 | 1,595 | 1,583 | 1,590 | +6 | +0.4% | 6,200 |
| 2006/10/23 | 1,586 | 1,586 | 1,578 | 1,584 | +3 | +0.2% | 6,400 |
| 2006/10/20 | 1,574 | 1,585 | 1,574 | 1,581 | +6 | +0.4% | 4,300 |
| 2006/10/19 | 1,576 | 1,587 | 1,564 | 1,575 | +2 | +0.1% | 11,800 |
| 2006/10/18 | 1,580 | 1,580 | 1,566 | 1,573 | -7 | -0.4% | 2,200 |
| 2006/10/17 | 1,563 | 1,580 | 1,561 | 1,580 | +19 | +1.2% | 7,600 |
| 2006/10/16 | 1,558 | 1,566 | 1,555 | 1,561 | +6 | +0.4% | 6,600 |
| 2006/10/13 | 1,545 | 1,556 | 1,545 | 1,555 | +5 | +0.3% | 4,900 |
| 2006/10/12 | 1,551 | 1,557 | 1,545 | 1,550 | -12 | -0.8% | 5,200 |
| 2006/10/11 | 1,570 | 1,580 | 1,555 | 1,562 | -8 | -0.5% | 14,100 |
| 2006/10/10 | 1,554 | 1,570 | 1,554 | 1,570 | +15 | +1% | 8,200 |
| 2006/10/06 | 1,548 | 1,560 | 1,546 | 1,555 | +3 | +0.2% | 6,800 |
| 2006/10/05 | 1,550 | 1,558 | 1,547 | 1,552 | +6 | +0.4% | 6,600 |
| 2006/10/04 | 1,542 | 1,560 | 1,542 | 1,546 | +4 | +0.3% | 4,000 |
| 2006/10/03 | 1,551 | 1,560 | 1,535 | 1,542 | -8 | -0.5% | 11,300 |
| 2006/10/02 | 1,540 | 1,550 | 1,540 | 1,550 | +19 | +1.2% | 10,900 |
| 2006/09/29 | 1,540 | 1,543 | 1,530 | 1,531 | -10 | -0.6% | 7,200 |
| 2006/09/28 | 1,540 | 1,547 | 1,540 | 1,541 | +3 | +0.2% | 4,300 |
| 2006/09/27 | 1,525 | 1,540 | 1,523 | 1,538 | +23 | +1.5% | 7,300 |
| 2006/09/26 | 1,522 | 1,522 | 1,510 | 1,515 | -2 | -0.1% | 2,800 |
| 2006/09/25 | 1,501 | 1,519 | 1,501 | 1,517 | +16 | +1.1% | 4,800 |
| 2006/09/22 | 1,509 | 1,515 | 1,501 | 1,501 | -14 | -0.9% | 12,800 |
| 2006/09/21 | 1,510 | 1,518 | 1,505 | 1,515 | +10 | +0.7% | 2,900 |
| 2006/09/20 | 1,515 | 1,518 | 1,505 | 1,505 | -10 | -0.7% | 9,600 |
| 2006/09/19 | 1,503 | 1,515 | 1,502 | 1,515 | +14 | +0.9% | 13,400 |
4401～
4450
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
