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 |
|---|---|---|---|---|---|---|---|
| 2005/11/22 | 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 |
| 2005/09/26 | 1,400 | 1,410 | 1,395 | 1,406 | +13 | +0.9% | 21,000 |
| 2005/09/22 | 1,395 | 1,400 | 1,391 | 1,393 | -2 | -0.1% | 12,300 |
| 2005/09/21 | 1,395 | 1,395 | 1,392 | 1,395 | +2 | +0.1% | 11,900 |
| 2005/09/20 | 1,390 | 1,395 | 1,390 | 1,393 | +1 | +0.1% | 10,500 |
| 2005/09/16 | 1,394 | 1,395 | 1,391 | 1,392 | -2 | -0.1% | 10,300 |
| 2005/09/15 | 1,395 | 1,397 | 1,390 | 1,394 | +4 | +0.3% | 6,300 |
| 2005/09/14 | 1,395 | 1,397 | 1,390 | 1,390 | -5 | -0.4% | 8,100 |
| 2005/09/13 | 1,389 | 1,398 | 1,379 | 1,395 | +8 | +0.6% | 14,200 |
| 2005/09/12 | 1,394 | 1,394 | 1,380 | 1,387 | +8 | +0.6% | 15,700 |
| 2005/09/09 | 1,379 | 1,380 | 1,377 | 1,379 | +3 | +0.2% | 21,700 |
| 2005/09/08 | 1,379 | 1,379 | 1,375 | 1,376 | +2 | +0.1% | 5,200 |
4751～
4800
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
