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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 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 |
| 2006/05/09 | 1,566 | 1,584 | 1,555 | 1,562 | -16 | -1% | 14,200 |
| 2006/05/08 | 1,570 | 1,590 | 1,566 | 1,578 | +6 | +0.4% | 7,000 |
| 2006/05/02 | 1,570 | 1,585 | 1,562 | 1,572 | -2 | -0.1% | 6,400 |
| 2006/05/01 | 1,570 | 1,590 | 1,570 | 1,574 | +5 | +0.3% | 4,100 |
| 2006/04/28 | 1,572 | 1,579 | 1,561 | 1,569 | -1 | -0.1% | 6,300 |
| 2006/04/27 | 1,565 | 1,597 | 1,561 | 1,570 | +6 | +0.4% | 6,100 |
| 2006/04/26 | 1,569 | 1,582 | 1,562 | 1,564 | -5 | -0.3% | 5,100 |
| 2006/04/25 | 1,570 | 1,590 | 1,561 | 1,569 | -2 | -0.1% | 6,200 |
4501～
4550
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
