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 |
---|---|---|---|---|---|---|---|
2004/11/30 | 1,403 | 1,415 | 1,390 | 1,412 | +2 | +0.1% | 214,000 |
2004/11/29 | 1,447 | 1,447 | 1,402 | 1,410 | -37 | -2.6% | 76,200 |
2004/11/26 | 1,443 | 1,454 | 1,442 | 1,447 | +7 | +0.5% | 32,200 |
2004/11/25 | 1,449 | 1,451 | 1,425 | 1,440 | -13 | -0.9% | 28,300 |
2004/11/24 | 1,460 | 1,460 | 1,440 | 1,453 | -7 | -0.5% | 54,500 |
2004/11/22 | 1,416 | 1,478 | 1,416 | 1,460 | +51 | +3.6% | 307,400 |
2004/11/19 | 1,395 | 1,410 | 1,393 | 1,409 | +19 | +1.4% | 46,800 |
2004/11/18 | 1,399 | 1,399 | 1,380 | 1,390 | -7 | -0.5% | 28,700 |
2004/11/17 | 1,399 | 1,400 | 1,385 | 1,397 | ±0 | ±0% | 26,500 |
2004/11/16 | 1,396 | 1,407 | 1,396 | 1,397 | -5 | -0.4% | 25,000 |
2004/11/15 | 1,400 | 1,415 | 1,399 | 1,402 | +2 | +0.1% | 23,400 |
2004/11/12 | 1,365 | 1,404 | 1,364 | 1,400 | +20 | +1.4% | 29,800 |
2004/11/11 | 1,404 | 1,419 | 1,350 | 1,380 | -42 | -3% | 75,100 |
2004/11/10 | 1,404 | 1,424 | 1,400 | 1,422 | +4 | +0.3% | 16,600 |
2004/11/09 | 1,406 | 1,418 | 1,396 | 1,418 | +16 | +1.1% | 22,000 |
2004/11/08 | 1,412 | 1,415 | 1,402 | 1,402 | -6 | -0.4% | 15,200 |
2004/11/05 | 1,425 | 1,425 | 1,397 | 1,408 | -17 | -1.2% | 29,700 |
2004/11/04 | 1,375 | 1,449 | 1,375 | 1,425 | +57 | +4.2% | 45,400 |
2004/11/02 | 1,331 | 1,375 | 1,331 | 1,368 | +23 | +1.7% | 25,100 |
2004/11/01 | 1,321 | 1,345 | 1,321 | 1,345 | +10 | +0.7% | 11,900 |
2004/10/29 | 1,340 | 1,344 | 1,330 | 1,335 | +4 | +0.3% | 16,000 |
2004/10/28 | 1,318 | 1,331 | 1,318 | 1,331 | +11 | +0.8% | 14,100 |
2004/10/27 | 1,330 | 1,337 | 1,310 | 1,320 | +18 | +1.4% | 30,500 |
2004/10/26 | 1,303 | 1,319 | 1,300 | 1,302 | -7 | -0.5% | 12,600 |
2004/10/25 | 1,300 | 1,309 | 1,290 | 1,309 | +4 | +0.3% | 20,600 |
2004/10/22 | 1,305 | 1,312 | 1,305 | 1,305 | +5 | +0.4% | 8,400 |
2004/10/21 | 1,313 | 1,314 | 1,297 | 1,300 | -17 | -1.3% | 14,800 |
2004/10/20 | 1,320 | 1,324 | 1,305 | 1,317 | +2 | +0.2% | 4,800 |
2004/10/19 | 1,323 | 1,328 | 1,311 | 1,315 | -8 | -0.6% | 10,100 |
2004/10/18 | 1,324 | 1,329 | 1,311 | 1,323 | +11 | +0.8% | 5,800 |
2004/10/15 | 1,313 | 1,319 | 1,302 | 1,312 | -10 | -0.8% | 9,600 |
2004/10/14 | 1,310 | 1,330 | 1,303 | 1,322 | +3 | +0.2% | 16,400 |
2004/10/13 | 1,340 | 1,360 | 1,318 | 1,319 | -6 | -0.5% | 33,400 |
2004/10/12 | 1,280 | 1,355 | 1,280 | 1,325 | +45 | +3.5% | 32,100 |
2004/10/08 | 1,275 | 1,281 | 1,274 | 1,280 | +5 | +0.4% | 5,800 |
2004/10/07 | 1,276 | 1,284 | 1,275 | 1,275 | -5 | -0.4% | 6,400 |
2004/10/06 | 1,280 | 1,285 | 1,276 | 1,280 | ±0 | ±0% | 6,100 |
2004/10/05 | 1,281 | 1,281 | 1,275 | 1,280 | +5 | +0.4% | 4,900 |
2004/10/04 | 1,278 | 1,285 | 1,275 | 1,275 | +5 | +0.4% | 8,500 |
2004/10/01 | 1,260 | 1,279 | 1,260 | 1,270 | +5 | +0.4% | 6,800 |
2004/09/30 | 1,251 | 1,267 | 1,251 | 1,265 | +14 | +1.1% | 7,700 |
2004/09/29 | 1,270 | 1,273 | 1,251 | 1,251 | -26 | -2% | 5,500 |
2004/09/28 | 1,272 | 1,277 | 1,250 | 1,277 | -3 | -0.2% | 13,700 |
2004/09/27 | 1,280 | 1,288 | 1,274 | 1,280 | ±0 | ±0% | 12,700 |
2004/09/24 | 1,270 | 1,285 | 1,264 | 1,280 | +2 | +0.2% | 8,300 |
2004/09/22 | 1,271 | 1,288 | 1,270 | 1,278 | +6 | +0.5% | 13,700 |
2004/09/21 | 1,263 | 1,290 | 1,263 | 1,272 | +7 | +0.6% | 19,200 |
2004/09/17 | 1,266 | 1,275 | 1,265 | 1,265 | ±0 | ±0% | 7,900 |
2004/09/16 | 1,271 | 1,272 | 1,260 | 1,265 | -7 | -0.6% | 9,300 |
2004/09/15 | 1,278 | 1,280 | 1,255 | 1,272 | -5 | -0.4% | 32,100 |
4851~
4900
件表示中 / 6017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 |
ボードルア | 580,000円 | +55.5% | - | 0.00% | 56.48倍 | 22.17倍 |
|
最先端のITインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
アバントG | 215,000円 | +17.9% | +18.9% | 1.16% | 23.35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