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 |
|---|---|---|---|---|---|---|---|
| 2006/09/12 | 1,508 | 1,515 | 1,504 | 1,506 | -8 | -0.5% | 3,300 |
| 2006/09/11 | 1,511 | 1,515 | 1,503 | 1,514 | +4 | +0.3% | 2,400 |
| 2006/09/08 | 1,502 | 1,520 | 1,502 | 1,510 | -9 | -0.6% | 9,700 |
| 2006/09/07 | 1,521 | 1,527 | 1,516 | 1,519 | -7 | -0.5% | 2,500 |
| 2006/09/06 | 1,526 | 1,527 | 1,510 | 1,526 | ±0 | ±0% | 4,200 |
| 2006/09/05 | 1,524 | 1,526 | 1,520 | 1,526 | +8 | +0.5% | 1,500 |
| 2006/09/04 | 1,519 | 1,527 | 1,516 | 1,518 | -1 | -0.1% | 3,200 |
| 2006/09/01 | 1,514 | 1,528 | 1,513 | 1,519 | +14 | +0.9% | 2,700 |
| 2006/08/31 | 1,519 | 1,525 | 1,504 | 1,505 | -14 | -0.9% | 7,200 |
| 2006/08/30 | 1,519 | 1,519 | 1,516 | 1,519 | +4 | +0.3% | 1,200 |
| 2006/08/29 | 1,502 | 1,520 | 1,502 | 1,515 | +14 | +0.9% | 2,100 |
| 2006/08/28 | 1,511 | 1,523 | 1,500 | 1,501 | -11 | -0.7% | 8,200 |
| 2006/08/25 | 1,517 | 1,523 | 1,510 | 1,512 | -5 | -0.3% | 3,700 |
| 2006/08/24 | 1,522 | 1,524 | 1,516 | 1,517 | -11 | -0.7% | 3,400 |
| 2006/08/23 | 1,524 | 1,528 | 1,523 | 1,528 | +8 | +0.5% | 2,800 |
| 2006/08/22 | 1,520 | 1,523 | 1,520 | 1,520 | ±0 | ±0% | 3,200 |
| 2006/08/21 | 1,527 | 1,528 | 1,517 | 1,520 | ±0 | ±0% | 5,100 |
| 2006/08/18 | 1,510 | 1,528 | 1,510 | 1,520 | +9 | +0.6% | 3,500 |
| 2006/08/17 | 1,516 | 1,529 | 1,508 | 1,511 | -6 | -0.4% | 6,400 |
| 2006/08/16 | 1,515 | 1,520 | 1,501 | 1,517 | +8 | +0.5% | 6,000 |
| 2006/08/15 | 1,500 | 1,515 | 1,495 | 1,509 | +9 | +0.6% | 7,400 |
| 2006/08/14 | 1,489 | 1,500 | 1,488 | 1,500 | +11 | +0.7% | 3,400 |
| 2006/08/11 | 1,475 | 1,489 | 1,465 | 1,489 | +16 | +1.1% | 7,900 |
| 2006/08/10 | 1,460 | 1,473 | 1,460 | 1,473 | +7 | +0.5% | 2,700 |
| 2006/08/09 | 1,469 | 1,469 | 1,458 | 1,466 | +15 | +1% | 1,100 |
| 2006/08/08 | 1,474 | 1,474 | 1,451 | 1,451 | -8 | -0.5% | 1,400 |
| 2006/08/07 | 1,475 | 1,477 | 1,456 | 1,459 | -17 | -1.2% | 3,900 |
| 2006/08/04 | 1,473 | 1,477 | 1,470 | 1,476 | -1 | -0.1% | 900 |
| 2006/08/03 | 1,477 | 1,477 | 1,473 | 1,477 | ±0 | ±0% | 1,200 |
| 2006/08/02 | 1,470 | 1,478 | 1,470 | 1,477 | ±0 | ±0% | 2,300 |
| 2006/08/01 | 1,477 | 1,478 | 1,473 | 1,477 | -1 | -0.1% | 3,700 |
| 2006/07/31 | 1,479 | 1,479 | 1,470 | 1,478 | +21 | +1.4% | 2,400 |
| 2006/07/28 | 1,445 | 1,459 | 1,445 | 1,457 | ±0 | ±0% | 3,000 |
| 2006/07/27 | 1,451 | 1,457 | 1,441 | 1,457 | -3 | -0.2% | 1,500 |
| 2006/07/26 | 1,450 | 1,460 | 1,440 | 1,460 | +18 | +1.2% | 4,300 |
| 2006/07/25 | 1,478 | 1,478 | 1,430 | 1,442 | +9 | +0.6% | 4,900 |
| 2006/07/24 | 1,432 | 1,433 | 1,423 | 1,433 | +5 | +0.4% | 2,800 |
| 2006/07/21 | 1,450 | 1,450 | 1,426 | 1,428 | -2 | -0.1% | 5,800 |
| 2006/07/20 | 1,399 | 1,444 | 1,399 | 1,430 | +35 | +2.5% | 6,000 |
| 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 |
4551～
4600
件表示中 / 6157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 | 422,000円 | +6.8% | +7.2% | 2.96% | 15.72倍 | 1.88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 |
| ＷＮＩウェザー | 367,000円 | +5.7% | +25.7% | 1.91% | 28.04倍 | 4.02倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| ＪＢＣＣ ＨＤ | 120,000円 | +2.0% | +29.7% | 2.58% | 18.18倍 | 3.26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 |
| 三菱総研 | 488,500円 | +11.0% | +16.6% | 3.28% | 13.73倍 | 1.14倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| 東北新社 | 55,800円 | -12.8% | +22.2% | 4.66% | 10.21倍 | 0.96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
