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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,602 | 1,602 | 1,565 | 1,571 | -31 | -1.9% | 10,400 |
| 2006/04/21 | 1,583 | 1,603 | 1,581 | 1,602 | +19 | +1.2% | 10,100 |
| 2006/04/20 | 1,587 | 1,604 | 1,583 | 1,583 | -4 | -0.3% | 5,800 |
| 2006/04/19 | 1,583 | 1,600 | 1,581 | 1,587 | +7 | +0.4% | 7,200 |
| 2006/04/18 | 1,581 | 1,590 | 1,580 | 1,580 | -16 | -1% | 6,300 |
| 2006/04/17 | 1,600 | 1,600 | 1,585 | 1,596 | +6 | +0.4% | 7,100 |
| 2006/04/14 | 1,610 | 1,610 | 1,588 | 1,590 | +3 | +0.2% | 13,100 |
| 2006/04/13 | 1,590 | 1,603 | 1,583 | 1,587 | +2 | +0.1% | 8,200 |
| 2006/04/12 | 1,602 | 1,602 | 1,585 | 1,585 | -18 | -1.1% | 7,500 |
| 2006/04/11 | 1,606 | 1,606 | 1,595 | 1,603 | +3 | +0.2% | 9,800 |
| 2006/04/10 | 1,591 | 1,606 | 1,585 | 1,600 | +9 | +0.6% | 20,300 |
| 2006/04/07 | 1,576 | 1,591 | 1,576 | 1,591 | +14 | +0.9% | 6,700 |
| 2006/04/06 | 1,575 | 1,588 | 1,575 | 1,577 | -8 | -0.5% | 8,600 |
| 2006/04/05 | 1,585 | 1,589 | 1,580 | 1,585 | +5 | +0.3% | 9,100 |
| 2006/04/04 | 1,589 | 1,589 | 1,575 | 1,580 | +1 | +0.1% | 8,100 |
| 2006/04/03 | 1,560 | 1,580 | 1,560 | 1,579 | +19 | +1.2% | 9,600 |
| 2006/03/31 | 1,571 | 1,580 | 1,560 | 1,560 | -10 | -0.6% | 6,300 |
| 2006/03/30 | 1,564 | 1,577 | 1,564 | 1,570 | +1 | +0.1% | 5,700 |
| 2006/03/29 | 1,579 | 1,580 | 1,554 | 1,569 | -1 | -0.1% | 3,900 |
| 2006/03/28 | 1,570 | 1,575 | 1,552 | 1,570 | -1 | -0.1% | 4,300 |
| 2006/03/27 | 1,550 | 1,574 | 1,550 | 1,571 | +11 | +0.7% | 8,500 |
| 2006/03/24 | 1,574 | 1,575 | 1,560 | 1,560 | -14 | -0.9% | 6,300 |
| 2006/03/23 | 1,575 | 1,575 | 1,565 | 1,574 | ±0 | ±0% | 5,400 |
| 2006/03/22 | 1,580 | 1,580 | 1,568 | 1,574 | -6 | -0.4% | 11,100 |
| 2006/03/20 | 1,580 | 1,584 | 1,573 | 1,580 | +4 | +0.3% | 8,200 |
| 2006/03/17 | 1,578 | 1,580 | 1,556 | 1,576 | +10 | +0.6% | 11,300 |
| 2006/03/16 | 1,587 | 1,587 | 1,555 | 1,566 | -14 | -0.9% | 6,300 |
| 2006/03/15 | 1,584 | 1,590 | 1,580 | 1,580 | -7 | -0.4% | 4,400 |
| 2006/03/14 | 1,589 | 1,589 | 1,565 | 1,587 | +7 | +0.4% | 7,300 |
| 2006/03/13 | 1,568 | 1,580 | 1,553 | 1,580 | +29 | +1.9% | 10,800 |
| 2006/03/10 | 1,568 | 1,568 | 1,550 | 1,551 | -14 | -0.9% | 17,700 |
| 2006/03/09 | 1,536 | 1,567 | 1,536 | 1,565 | +25 | +1.6% | 11,800 |
| 2006/03/08 | 1,530 | 1,548 | 1,530 | 1,540 | +7 | +0.5% | 10,700 |
| 2006/03/07 | 1,530 | 1,560 | 1,530 | 1,533 | -43 | -2.7% | 7,300 |
| 2006/03/06 | 1,505 | 1,576 | 1,505 | 1,576 | +80 | +5.3% | 32,000 |
| 2006/03/03 | 1,491 | 1,505 | 1,491 | 1,496 | -7 | -0.5% | 10,200 |
| 2006/03/02 | 1,502 | 1,512 | 1,490 | 1,503 | +3 | +0.2% | 8,400 |
| 2006/03/01 | 1,508 | 1,513 | 1,500 | 1,500 | -1 | -0.1% | 10,100 |
| 2006/02/28 | 1,506 | 1,511 | 1,501 | 1,501 | -6 | -0.4% | 11,000 |
| 2006/02/27 | 1,547 | 1,550 | 1,507 | 1,507 | -8 | -0.5% | 16,400 |
| 2006/02/24 | 1,515 | 1,522 | 1,515 | 1,515 | +15 | +1% | 8,100 |
| 2006/02/23 | 1,487 | 1,514 | 1,487 | 1,500 | +17 | +1.1% | 9,600 |
| 2006/02/22 | 1,487 | 1,504 | 1,483 | 1,483 | +16 | +1.1% | 9,600 |
| 2006/02/21 | 1,459 | 1,484 | 1,453 | 1,467 | +8 | +0.5% | 15,000 |
| 2006/02/20 | 1,495 | 1,500 | 1,450 | 1,459 | -45 | -3% | 15,800 |
| 2006/02/17 | 1,515 | 1,522 | 1,491 | 1,504 | -21 | -1.4% | 13,600 |
| 2006/02/16 | 1,523 | 1,540 | 1,519 | 1,525 | +2 | +0.1% | 12,200 |
| 2006/02/15 | 1,528 | 1,529 | 1,511 | 1,523 | ±0 | ±0% | 14,500 |
| 2006/02/14 | 1,517 | 1,542 | 1,500 | 1,523 | +5 | +0.3% | 19,600 |
| 2006/02/13 | 1,535 | 1,540 | 1,517 | 1,518 | -29 | -1.9% | 12,400 |
4551～
4600
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
