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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,360 | 1,390 | 1,360 | 1,386 | +13 | +0.9% | 10,000 |
| 2005/06/30 | 1,372 | 1,374 | 1,369 | 1,373 | +2 | +0.1% | 5,200 |
| 2005/06/29 | 1,380 | 1,380 | 1,370 | 1,371 | -2 | -0.1% | 7,000 |
| 2005/06/28 | 1,374 | 1,380 | 1,373 | 1,373 | -1 | -0.1% | 4,800 |
| 2005/06/27 | 1,370 | 1,374 | 1,370 | 1,374 | -4 | -0.3% | 3,300 |
| 2005/06/24 | 1,380 | 1,380 | 1,365 | 1,378 | -1 | -0.1% | 3,500 |
| 2005/06/23 | 1,379 | 1,381 | 1,378 | 1,379 | -1 | -0.1% | 2,700 |
| 2005/06/22 | 1,381 | 1,386 | 1,376 | 1,380 | +2 | +0.1% | 6,600 |
| 2005/06/21 | 1,385 | 1,389 | 1,370 | 1,378 | -6 | -0.4% | 6,100 |
| 2005/06/20 | 1,365 | 1,384 | 1,364 | 1,384 | +21 | +1.5% | 6,600 |
| 2005/06/17 | 1,362 | 1,363 | 1,353 | 1,363 | +1 | +0.1% | 6,600 |
| 2005/06/16 | 1,360 | 1,365 | 1,353 | 1,362 | +11 | +0.8% | 5,800 |
| 2005/06/15 | 1,331 | 1,352 | 1,331 | 1,351 | +6 | +0.4% | 8,500 |
| 2005/06/14 | 1,354 | 1,354 | 1,345 | 1,345 | -9 | -0.7% | 3,300 |
| 2005/06/13 | 1,341 | 1,354 | 1,341 | 1,354 | +19 | +1.4% | 6,000 |
| 2005/06/10 | 1,332 | 1,343 | 1,330 | 1,335 | +4 | +0.3% | 8,100 |
| 2005/06/09 | 1,330 | 1,349 | 1,330 | 1,331 | -7 | -0.5% | 7,700 |
| 2005/06/08 | 1,336 | 1,346 | 1,336 | 1,338 | -7 | -0.5% | 5,300 |
| 2005/06/07 | 1,333 | 1,346 | 1,333 | 1,345 | +5 | +0.4% | 3,400 |
| 2005/06/06 | 1,330 | 1,341 | 1,328 | 1,340 | +10 | +0.8% | 5,100 |
| 2005/06/03 | 1,337 | 1,340 | 1,328 | 1,330 | -7 | -0.5% | 5,700 |
| 2005/06/02 | 1,342 | 1,347 | 1,337 | 1,337 | -5 | -0.4% | 7,200 |
| 2005/06/01 | 1,336 | 1,342 | 1,336 | 1,342 | -1 | -0.1% | 2,600 |
| 2005/05/31 | 1,339 | 1,346 | 1,339 | 1,343 | +4 | +0.3% | 7,000 |
| 2005/05/30 | 1,335 | 1,340 | 1,335 | 1,339 | +9 | +0.7% | 5,100 |
| 2005/05/27 | 1,328 | 1,338 | 1,327 | 1,330 | +2 | +0.2% | 4,400 |
| 2005/05/26 | 1,332 | 1,340 | 1,328 | 1,328 | -7 | -0.5% | 2,100 |
| 2005/05/25 | 1,348 | 1,348 | 1,331 | 1,335 | -15 | -1.1% | 2,900 |
| 2005/05/24 | 1,350 | 1,350 | 1,340 | 1,350 | ±0 | ±0% | 4,300 |
| 2005/05/23 | 1,359 | 1,359 | 1,342 | 1,350 | -15 | -1.1% | 3,800 |
| 2005/05/20 | 1,337 | 1,365 | 1,332 | 1,365 | +29 | +2.2% | 9,200 |
| 2005/05/19 | 1,341 | 1,350 | 1,332 | 1,336 | -5 | -0.4% | 6,100 |
| 2005/05/18 | 1,332 | 1,342 | 1,332 | 1,341 | +10 | +0.8% | 3,600 |
| 2005/05/17 | 1,352 | 1,356 | 1,331 | 1,331 | -19 | -1.4% | 7,000 |
| 2005/05/16 | 1,371 | 1,372 | 1,350 | 1,350 | -28 | -2% | 11,600 |
| 2005/05/13 | 1,361 | 1,380 | 1,361 | 1,378 | +12 | +0.9% | 5,700 |
| 2005/05/12 | 1,368 | 1,371 | 1,365 | 1,366 | -1 | -0.1% | 4,000 |
| 2005/05/11 | 1,378 | 1,380 | 1,366 | 1,367 | -11 | -0.8% | 8,900 |
| 2005/05/10 | 1,372 | 1,380 | 1,365 | 1,378 | -1 | -0.1% | 6,900 |
| 2005/05/09 | 1,369 | 1,379 | 1,361 | 1,379 | -21 | -1.5% | 15,500 |
| 2005/05/06 | 1,381 | 1,400 | 1,380 | 1,400 | +26 | +1.9% | 3,800 |
| 2005/05/02 | 1,378 | 1,378 | 1,360 | 1,374 | -4 | -0.3% | 13,700 |
| 2005/04/28 | 1,380 | 1,381 | 1,378 | 1,378 | -1 | -0.1% | 4,500 |
| 2005/04/27 | 1,373 | 1,380 | 1,373 | 1,379 | +7 | +0.5% | 2,500 |
| 2005/04/26 | 1,369 | 1,376 | 1,369 | 1,372 | +6 | +0.4% | 1,700 |
| 2005/04/25 | 1,375 | 1,378 | 1,366 | 1,366 | -9 | -0.7% | 2,400 |
| 2005/04/22 | 1,363 | 1,380 | 1,363 | 1,375 | +17 | +1.3% | 3,400 |
| 2005/04/21 | 1,374 | 1,374 | 1,350 | 1,358 | -18 | -1.3% | 8,200 |
| 2005/04/20 | 1,358 | 1,378 | 1,358 | 1,376 | +25 | +1.9% | 7,200 |
| 2005/04/19 | 1,336 | 1,360 | 1,335 | 1,351 | +18 | +1.4% | 8,200 |
4751～
4800
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
