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 |
|---|---|---|---|---|---|---|---|
| 2005/09/07 | 1,395 | 1,395 | 1,372 | 1,374 | -7 | -0.5% | 15,600 |
| 2005/09/06 | 1,390 | 1,390 | 1,380 | 1,381 | -7 | -0.5% | 13,700 |
| 2005/09/05 | 1,388 | 1,393 | 1,387 | 1,388 | +1 | +0.1% | 5,400 |
| 2005/09/02 | 1,388 | 1,394 | 1,387 | 1,387 | -4 | -0.3% | 3,700 |
| 2005/09/01 | 1,394 | 1,398 | 1,390 | 1,391 | +2 | +0.1% | 4,900 |
| 2005/08/31 | 1,393 | 1,399 | 1,388 | 1,389 | -4 | -0.3% | 6,700 |
| 2005/08/30 | 1,395 | 1,396 | 1,393 | 1,393 | -4 | -0.3% | 5,100 |
| 2005/08/29 | 1,400 | 1,400 | 1,395 | 1,397 | +5 | +0.4% | 5,400 |
| 2005/08/26 | 1,392 | 1,394 | 1,390 | 1,392 | ±0 | ±0% | 10,100 |
| 2005/08/25 | 1,393 | 1,394 | 1,389 | 1,392 | -4 | -0.3% | 6,000 |
| 2005/08/24 | 1,390 | 1,396 | 1,389 | 1,396 | +6 | +0.4% | 8,200 |
| 2005/08/23 | 1,380 | 1,394 | 1,377 | 1,390 | +7 | +0.5% | 10,300 |
| 2005/08/22 | 1,381 | 1,389 | 1,374 | 1,383 | -16 | -1.1% | 16,700 |
| 2005/08/19 | 1,403 | 1,404 | 1,395 | 1,399 | -4 | -0.3% | 4,900 |
| 2005/08/18 | 1,400 | 1,403 | 1,395 | 1,403 | +2 | +0.1% | 10,400 |
| 2005/08/17 | 1,392 | 1,401 | 1,387 | 1,401 | +9 | +0.6% | 11,200 |
| 2005/08/16 | 1,392 | 1,392 | 1,383 | 1,392 | +9 | +0.7% | 5,200 |
| 2005/08/15 | 1,387 | 1,393 | 1,383 | 1,383 | -6 | -0.4% | 5,400 |
| 2005/08/12 | 1,394 | 1,397 | 1,388 | 1,389 | -5 | -0.4% | 7,300 |
| 2005/08/11 | 1,384 | 1,394 | 1,380 | 1,394 | +10 | +0.7% | 8,400 |
| 2005/08/10 | 1,367 | 1,385 | 1,367 | 1,384 | +18 | +1.3% | 5,400 |
| 2005/08/09 | 1,356 | 1,370 | 1,356 | 1,366 | +19 | +1.4% | 3,800 |
| 2005/08/08 | 1,350 | 1,355 | 1,342 | 1,347 | -13 | -1% | 8,500 |
| 2005/08/05 | 1,376 | 1,377 | 1,350 | 1,360 | -17 | -1.2% | 13,600 |
| 2005/08/04 | 1,380 | 1,380 | 1,373 | 1,377 | -1 | -0.1% | 4,800 |
| 2005/08/03 | 1,381 | 1,385 | 1,376 | 1,378 | -2 | -0.1% | 3,200 |
| 2005/08/02 | 1,387 | 1,387 | 1,378 | 1,380 | -6 | -0.4% | 6,700 |
| 2005/08/01 | 1,380 | 1,390 | 1,380 | 1,386 | +6 | +0.4% | 8,100 |
| 2005/07/29 | 1,380 | 1,384 | 1,380 | 1,380 | -5 | -0.4% | 5,100 |
| 2005/07/28 | 1,386 | 1,386 | 1,381 | 1,385 | +3 | +0.2% | 6,100 |
| 2005/07/27 | 1,378 | 1,385 | 1,378 | 1,382 | +3 | +0.2% | 5,200 |
| 2005/07/26 | 1,377 | 1,382 | 1,375 | 1,379 | +3 | +0.2% | 5,200 |
| 2005/07/25 | 1,385 | 1,388 | 1,375 | 1,376 | -7 | -0.5% | 12,600 |
| 2005/07/22 | 1,387 | 1,390 | 1,382 | 1,383 | -3 | -0.2% | 6,100 |
| 2005/07/21 | 1,386 | 1,390 | 1,386 | 1,386 | ±0 | ±0% | 5,200 |
| 2005/07/20 | 1,386 | 1,394 | 1,385 | 1,386 | -1 | -0.1% | 3,200 |
| 2005/07/19 | 1,386 | 1,390 | 1,386 | 1,387 | +1 | +0.1% | 3,500 |
| 2005/07/15 | 1,385 | 1,392 | 1,385 | 1,386 | +1 | +0.1% | 9,700 |
| 2005/07/14 | 1,391 | 1,392 | 1,382 | 1,385 | -7 | -0.5% | 3,000 |
| 2005/07/13 | 1,386 | 1,392 | 1,380 | 1,392 | +6 | +0.4% | 3,000 |
| 2005/07/12 | 1,388 | 1,392 | 1,385 | 1,386 | -3 | -0.2% | 7,700 |
| 2005/07/11 | 1,390 | 1,392 | 1,386 | 1,389 | -4 | -0.3% | 7,100 |
| 2005/07/08 | 1,379 | 1,394 | 1,370 | 1,393 | +18 | +1.3% | 14,900 |
| 2005/07/07 | 1,376 | 1,379 | 1,372 | 1,375 | ±0 | ±0% | 6,200 |
| 2005/07/06 | 1,372 | 1,382 | 1,372 | 1,375 | -2 | -0.1% | 7,400 |
| 2005/07/05 | 1,386 | 1,386 | 1,376 | 1,377 | -8 | -0.6% | 6,500 |
| 2005/07/04 | 1,387 | 1,393 | 1,385 | 1,385 | -1 | -0.1% | 8,200 |
| 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 |
4801～
4850
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
