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 |
|---|---|---|---|---|---|---|---|
| 2006/02/07 | 1,553 | 1,554 | 1,541 | 1,546 | -8 | -0.5% | 16,300 |
| 2006/02/06 | 1,560 | 1,560 | 1,545 | 1,554 | ±0 | ±0% | 7,300 |
| 2006/02/03 | 1,550 | 1,569 | 1,550 | 1,554 | -19 | -1.2% | 10,100 |
| 2006/02/02 | 1,580 | 1,580 | 1,532 | 1,573 | +22 | +1.4% | 17,000 |
| 2006/02/01 | 1,550 | 1,589 | 1,533 | 1,551 | -29 | -1.8% | 10,500 |
| 2006/01/31 | 1,590 | 1,596 | 1,580 | 1,580 | ±0 | ±0% | 11,300 |
| 2006/01/30 | 1,599 | 1,600 | 1,576 | 1,580 | -16 | -1% | 17,900 |
| 2006/01/27 | 1,589 | 1,596 | 1,579 | 1,596 | +35 | +2.2% | 11,600 |
| 2006/01/26 | 1,569 | 1,587 | 1,560 | 1,561 | +17 | +1.1% | 13,700 |
| 2006/01/25 | 1,549 | 1,572 | 1,535 | 1,544 | -4 | -0.3% | 17,900 |
| 2006/01/24 | 1,500 | 1,560 | 1,500 | 1,548 | +48 | +3.2% | 16,500 |
| 2006/01/23 | 1,500 | 1,555 | 1,500 | 1,500 | -34 | -2.2% | 27,800 |
| 2006/01/20 | 1,560 | 1,600 | 1,525 | 1,534 | -26 | -1.7% | 18,000 |
| 2006/01/19 | 1,500 | 1,576 | 1,500 | 1,560 | +57 | +3.8% | 20,100 |
| 2006/01/18 | 1,586 | 1,586 | 1,475 | 1,503 | -77 | -4.9% | 44,700 |
| 2006/01/17 | 1,620 | 1,639 | 1,580 | 1,580 | -63 | -3.8% | 20,800 |
| 2006/01/16 | 1,640 | 1,658 | 1,621 | 1,643 | +2 | +0.1% | 34,900 |
| 2006/01/13 | 1,645 | 1,650 | 1,640 | 1,641 | -4 | -0.2% | 13,700 |
| 2006/01/12 | 1,635 | 1,652 | 1,635 | 1,645 | +5 | +0.3% | 12,700 |
| 2006/01/11 | 1,650 | 1,656 | 1,623 | 1,640 | -10 | -0.6% | 26,600 |
| 2006/01/10 | 1,651 | 1,655 | 1,635 | 1,650 | +21 | +1.3% | 40,800 |
| 2006/01/06 | 1,609 | 1,630 | 1,600 | 1,629 | +19 | +1.2% | 39,700 |
| 2006/01/05 | 1,620 | 1,620 | 1,605 | 1,610 | -1 | -0.1% | 30,700 |
| 2006/01/04 | 1,616 | 1,628 | 1,608 | 1,611 | -4 | -0.2% | 19,800 |
| 2005/12/30 | 1,634 | 1,638 | 1,615 | 1,615 | -34 | -2.1% | 18,100 |
| 2005/12/29 | 1,628 | 1,655 | 1,628 | 1,649 | +6 | +0.4% | 39,300 |
| 2005/12/28 | 1,660 | 1,660 | 1,631 | 1,643 | -24 | -1.4% | 26,200 |
| 2005/12/27 | 1,683 | 1,683 | 1,652 | 1,667 | -56 | -3.3% | 62,400 |
| 2005/12/26 | 1,722 | 1,730 | 1,721 | 1,723 | +2 | +0.1% | 74,200 |
| 2005/12/22 | 1,720 | 1,728 | 1,717 | 1,721 | -4 | -0.2% | 32,500 |
| 2005/12/21 | 1,715 | 1,725 | 1,709 | 1,725 | +11 | +0.6% | 51,200 |
| 2005/12/20 | 1,705 | 1,717 | 1,705 | 1,714 | +5 | +0.3% | 22,600 |
| 2005/12/19 | 1,707 | 1,712 | 1,702 | 1,709 | +8 | +0.5% | 21,700 |
| 2005/12/16 | 1,701 | 1,708 | 1,700 | 1,701 | ±0 | ±0% | 16,900 |
| 2005/12/15 | 1,716 | 1,716 | 1,700 | 1,701 | -5 | -0.3% | 24,700 |
| 2005/12/14 | 1,706 | 1,710 | 1,701 | 1,706 | +9 | +0.5% | 19,800 |
| 2005/12/13 | 1,692 | 1,704 | 1,690 | 1,697 | +1 | +0.1% | 15,400 |
| 2005/12/12 | 1,683 | 1,710 | 1,683 | 1,696 | +11 | +0.7% | 25,100 |
| 2005/12/09 | 1,666 | 1,687 | 1,665 | 1,685 | +18 | +1.1% | 22,300 |
| 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 |
4701～
4750
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
