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 |
|---|---|---|---|---|---|---|---|
| 2006/07/19 | 1,400 | 1,407 | 1,390 | 1,395 | -12 | -0.9% | 13,000 |
| 2006/07/18 | 1,423 | 1,423 | 1,400 | 1,407 | -33 | -2.3% | 11,100 |
| 2006/07/14 | 1,440 | 1,448 | 1,431 | 1,440 | -5 | -0.3% | 4,400 |
| 2006/07/13 | 1,452 | 1,464 | 1,445 | 1,445 | -9 | -0.6% | 7,100 |
| 2006/07/12 | 1,466 | 1,467 | 1,453 | 1,454 | -13 | -0.9% | 4,500 |
| 2006/07/11 | 1,472 | 1,474 | 1,465 | 1,467 | +3 | +0.2% | 2,600 |
| 2006/07/10 | 1,455 | 1,471 | 1,455 | 1,464 | -11 | -0.7% | 3,800 |
| 2006/07/07 | 1,473 | 1,475 | 1,465 | 1,475 | +2 | +0.1% | 2,400 |
| 2006/07/06 | 1,477 | 1,477 | 1,464 | 1,473 | +4 | +0.3% | 3,500 |
| 2006/07/05 | 1,471 | 1,477 | 1,469 | 1,469 | -2 | -0.1% | 4,100 |
| 2006/07/04 | 1,471 | 1,471 | 1,469 | 1,471 | +7 | +0.5% | 2,500 |
| 2006/07/03 | 1,474 | 1,474 | 1,460 | 1,464 | +4 | +0.3% | 5,200 |
| 2006/06/30 | 1,460 | 1,475 | 1,460 | 1,460 | +8 | +0.6% | 6,300 |
| 2006/06/29 | 1,480 | 1,497 | 1,452 | 1,452 | -23 | -1.6% | 17,700 |
| 2006/06/28 | 1,490 | 1,505 | 1,461 | 1,475 | -28 | -1.9% | 13,800 |
| 2006/06/27 | 1,564 | 1,570 | 1,500 | 1,503 | +39 | +2.7% | 25,800 |
| 2006/06/26 | 1,454 | 1,474 | 1,454 | 1,464 | -10 | -0.7% | 4,500 |
| 2006/06/23 | 1,480 | 1,480 | 1,467 | 1,474 | +6 | +0.4% | 7,100 |
| 2006/06/22 | 1,455 | 1,468 | 1,455 | 1,468 | +15 | +1% | 2,800 |
| 2006/06/21 | 1,455 | 1,460 | 1,447 | 1,453 | +2 | +0.1% | 2,600 |
| 2006/06/20 | 1,472 | 1,472 | 1,435 | 1,451 | -17 | -1.2% | 4,300 |
| 2006/06/19 | 1,475 | 1,475 | 1,445 | 1,468 | -1 | -0.1% | 5,400 |
| 2006/06/16 | 1,463 | 1,469 | 1,443 | 1,469 | +34 | +2.4% | 10,100 |
| 2006/06/15 | 1,420 | 1,447 | 1,420 | 1,435 | +20 | +1.4% | 5,500 |
| 2006/06/14 | 1,390 | 1,415 | 1,381 | 1,415 | +22 | +1.6% | 10,200 |
| 2006/06/13 | 1,407 | 1,407 | 1,392 | 1,393 | -17 | -1.2% | 9,000 |
| 2006/06/12 | 1,407 | 1,415 | 1,406 | 1,410 | -12 | -0.8% | 9,600 |
| 2006/06/09 | 1,402 | 1,464 | 1,402 | 1,422 | +14 | +1% | 9,000 |
| 2006/06/08 | 1,455 | 1,460 | 1,408 | 1,408 | -64 | -4.3% | 12,100 |
| 2006/06/07 | 1,465 | 1,487 | 1,460 | 1,472 | +2 | +0.1% | 4,300 |
| 2006/06/06 | 1,466 | 1,489 | 1,466 | 1,470 | -19 | -1.3% | 7,900 |
| 2006/06/05 | 1,479 | 1,505 | 1,468 | 1,489 | +10 | +0.7% | 5,100 |
| 2006/06/02 | 1,495 | 1,495 | 1,451 | 1,479 | -16 | -1.1% | 7,000 |
| 2006/06/01 | 1,500 | 1,510 | 1,494 | 1,495 | -2 | -0.1% | 5,600 |
| 2006/05/31 | 1,501 | 1,506 | 1,497 | 1,497 | -5 | -0.3% | 2,800 |
| 2006/05/30 | 1,502 | 1,525 | 1,502 | 1,502 | -8 | -0.5% | 2,100 |
| 2006/05/29 | 1,519 | 1,520 | 1,510 | 1,510 | -2 | -0.1% | 5,800 |
| 2006/05/26 | 1,506 | 1,517 | 1,503 | 1,512 | +16 | +1.1% | 2,700 |
| 2006/05/25 | 1,501 | 1,504 | 1,496 | 1,496 | -3 | -0.2% | 6,800 |
| 2006/05/24 | 1,505 | 1,506 | 1,490 | 1,499 | -7 | -0.5% | 9,100 |
| 2006/05/23 | 1,526 | 1,526 | 1,505 | 1,506 | -1 | -0.1% | 5,600 |
| 2006/05/22 | 1,511 | 1,550 | 1,507 | 1,507 | ±0 | ±0% | 8,200 |
| 2006/05/19 | 1,501 | 1,510 | 1,501 | 1,507 | ±0 | ±0% | 12,200 |
| 2006/05/18 | 1,500 | 1,511 | 1,500 | 1,507 | -7 | -0.5% | 6,300 |
| 2006/05/17 | 1,500 | 1,525 | 1,500 | 1,514 | +7 | +0.5% | 6,400 |
| 2006/05/16 | 1,532 | 1,535 | 1,507 | 1,507 | -6 | -0.4% | 13,500 |
| 2006/05/15 | 1,510 | 1,535 | 1,510 | 1,513 | -12 | -0.8% | 8,900 |
| 2006/05/12 | 1,549 | 1,552 | 1,520 | 1,525 | -27 | -1.7% | 7,700 |
| 2006/05/11 | 1,551 | 1,564 | 1,542 | 1,552 | -7 | -0.4% | 6,000 |
| 2006/05/10 | 1,563 | 1,576 | 1,551 | 1,559 | -3 | -0.2% | 8,300 |
4451～
4500
件表示中 / 6018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 | 486,500円 | +0.6% | +11.6% | 2.26% | 19.58倍 | 2.29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 |
| ＪＴＯＷＥＲ | 359,500円 | +36.3% | - | 0.00% | - | 3.00倍 |
|
携帯キャリアの屋内通信設備共用化事業が主力。屋外共用電波タワーも。米投資会社がＴＯＢ |
| プラスアルファ | 217,900円 | +23.5% | +30.5% | 0.73% | 28.37倍 | 8.88倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| グリー | 45,800円 | +3.6% | -8.7% | 3.60% | 17.41倍 | 0.83倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| アバントＧ | 215,000円 | +17.9% | +18.9% | 1.16% | 23.34倍 | 5.88倍 |
|
連結会計システム「ディーバ」で首位級。ＤＸ推進支援、経営情報管理ソフト「アバント」の３本柱 |
市場注目の銘柄
チャート関連のコラム
