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 |
|---|---|---|---|---|---|---|---|
| 2005/12/08 | 1,670 | 1,689 | 1,667 | 1,667 | -34 | -2% | 24,500 |
| 2005/12/07 | 1,700 | 1,717 | 1,661 | 1,701 | -8 | -0.5% | 25,900 |
| 2005/12/06 | 1,720 | 1,730 | 1,707 | 1,709 | -6 | -0.3% | 30,000 |
| 2005/12/05 | 1,666 | 1,722 | 1,664 | 1,715 | +51 | +3.1% | 31,800 |
| 2005/12/02 | 1,641 | 1,668 | 1,641 | 1,664 | +16 | +1% | 19,300 |
| 2005/12/01 | 1,624 | 1,650 | 1,624 | 1,648 | +25 | +1.5% | 18,500 |
| 2005/11/30 | 1,616 | 1,634 | 1,610 | 1,623 | +3 | +0.2% | 17,800 |
| 2005/11/29 | 1,599 | 1,627 | 1,596 | 1,620 | +54 | +3.4% | 37,800 |
| 2005/11/28 | 1,539 | 1,566 | 1,539 | 1,566 | +31 | +2% | 13,600 |
| 2005/11/25 | 1,537 | 1,537 | 1,530 | 1,535 | -3 | -0.2% | 10,600 |
| 2005/11/24 | 1,523 | 1,540 | 1,518 | 1,538 | +20 | +1.3% | 16,900 |
| 2005/11/22 | 1,519 | 1,519 | 1,511 | 1,518 | +12 | +0.8% | 15,100 |
| 2005/11/21 | 1,519 | 1,519 | 1,506 | 1,506 | ±0 | ±0% | 12,200 |
| 2005/11/18 | 1,507 | 1,517 | 1,497 | 1,506 | +4 | +0.3% | 17,500 |
| 2005/11/17 | 1,498 | 1,507 | 1,490 | 1,502 | +3 | +0.2% | 18,200 |
| 2005/11/16 | 1,469 | 1,519 | 1,461 | 1,499 | +23 | +1.6% | 14,900 |
| 2005/11/15 | 1,450 | 1,486 | 1,450 | 1,476 | -33 | -2.2% | 39,000 |
| 2005/11/14 | 1,500 | 1,518 | 1,497 | 1,509 | +17 | +1.1% | 15,200 |
| 2005/11/11 | 1,489 | 1,500 | 1,486 | 1,492 | +3 | +0.2% | 16,700 |
| 2005/11/10 | 1,494 | 1,495 | 1,474 | 1,489 | -5 | -0.3% | 19,100 |
| 2005/11/09 | 1,503 | 1,504 | 1,492 | 1,494 | -10 | -0.7% | 11,300 |
| 2005/11/08 | 1,489 | 1,519 | 1,489 | 1,504 | +15 | +1% | 17,500 |
| 2005/11/07 | 1,480 | 1,490 | 1,477 | 1,489 | +15 | +1% | 16,000 |
| 2005/11/04 | 1,459 | 1,475 | 1,459 | 1,474 | +17 | +1.2% | 14,000 |
| 2005/11/02 | 1,455 | 1,465 | 1,452 | 1,457 | +2 | +0.1% | 15,100 |
| 2005/11/01 | 1,450 | 1,455 | 1,446 | 1,455 | +10 | +0.7% | 7,900 |
| 2005/10/31 | 1,430 | 1,449 | 1,427 | 1,445 | +15 | +1% | 21,900 |
| 2005/10/28 | 1,412 | 1,430 | 1,403 | 1,430 | +18 | +1.3% | 25,500 |
| 2005/10/27 | 1,405 | 1,413 | 1,405 | 1,412 | +9 | +0.6% | 19,500 |
| 2005/10/26 | 1,410 | 1,410 | 1,400 | 1,403 | -2 | -0.1% | 9,200 |
| 2005/10/25 | 1,399 | 1,409 | 1,399 | 1,405 | +6 | +0.4% | 9,100 |
| 2005/10/24 | 1,405 | 1,410 | 1,399 | 1,399 | -5 | -0.4% | 10,600 |
| 2005/10/21 | 1,397 | 1,406 | 1,396 | 1,404 | -4 | -0.3% | 9,900 |
| 2005/10/20 | 1,409 | 1,410 | 1,399 | 1,408 | +4 | +0.3% | 8,900 |
| 2005/10/19 | 1,406 | 1,409 | 1,396 | 1,404 | -7 | -0.5% | 15,300 |
| 2005/10/18 | 1,406 | 1,411 | 1,400 | 1,411 | +6 | +0.4% | 30,900 |
| 2005/10/17 | 1,408 | 1,411 | 1,405 | 1,405 | ±0 | ±0% | 14,100 |
| 2005/10/14 | 1,405 | 1,407 | 1,401 | 1,405 | ±0 | ±0% | 12,700 |
| 2005/10/13 | 1,400 | 1,405 | 1,400 | 1,405 | -4 | -0.3% | 14,600 |
| 2005/10/12 | 1,400 | 1,413 | 1,400 | 1,409 | +1 | +0.1% | 14,400 |
| 2005/10/11 | 1,394 | 1,415 | 1,393 | 1,408 | +15 | +1.1% | 13,200 |
| 2005/10/07 | 1,395 | 1,400 | 1,390 | 1,393 | +1 | +0.1% | 8,800 |
| 2005/10/06 | 1,399 | 1,403 | 1,391 | 1,392 | -6 | -0.4% | 16,900 |
| 2005/10/05 | 1,410 | 1,410 | 1,398 | 1,398 | -15 | -1.1% | 31,900 |
| 2005/10/04 | 1,402 | 1,416 | 1,402 | 1,413 | +12 | +0.9% | 9,700 |
| 2005/10/03 | 1,395 | 1,402 | 1,395 | 1,401 | +6 | +0.4% | 5,600 |
| 2005/09/30 | 1,403 | 1,403 | 1,395 | 1,395 | -9 | -0.6% | 18,800 |
| 2005/09/29 | 1,409 | 1,410 | 1,400 | 1,404 | -5 | -0.4% | 16,500 |
| 2005/09/28 | 1,400 | 1,410 | 1,400 | 1,409 | +5 | +0.4% | 20,700 |
| 2005/09/27 | 1,400 | 1,406 | 1,396 | 1,404 | -2 | -0.1% | 15,400 |
4601～
4650
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
