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 |
|---|---|---|---|---|---|---|---|
| 2004/09/14 | 1,277 | 1,292 | 1,273 | 1,277 | ±0 | ±0% | 17,600 |
| 2004/09/13 | 1,264 | 1,281 | 1,261 | 1,277 | +10 | +0.8% | 34,800 |
| 2004/09/10 | 1,251 | 1,270 | 1,241 | 1,267 | +27 | +2.2% | 38,800 |
| 2004/09/09 | 1,235 | 1,241 | 1,231 | 1,240 | +5 | +0.4% | 17,000 |
| 2004/09/08 | 1,231 | 1,235 | 1,230 | 1,235 | +1 | +0.1% | 6,000 |
| 2004/09/07 | 1,230 | 1,235 | 1,227 | 1,234 | +2 | +0.2% | 8,600 |
| 2004/09/06 | 1,231 | 1,235 | 1,228 | 1,232 | ±0 | ±0% | 11,100 |
| 2004/09/03 | 1,241 | 1,245 | 1,231 | 1,232 | -9 | -0.7% | 15,900 |
| 2004/09/02 | 1,244 | 1,245 | 1,241 | 1,241 | -2 | -0.2% | 9,900 |
| 2004/09/01 | 1,248 | 1,252 | 1,240 | 1,243 | -9 | -0.7% | 31,700 |
| 2004/08/31 | 1,251 | 1,255 | 1,232 | 1,252 | -14 | -1.1% | 71,300 |
| 2004/08/30 | 1,266 | 1,274 | 1,266 | 1,266 | +10 | +0.8% | 5,000 |
| 2004/08/27 | 1,265 | 1,278 | 1,255 | 1,256 | -19 | -1.5% | 4,300 |
| 2004/08/26 | 1,279 | 1,290 | 1,275 | 1,275 | +24 | +1.9% | 28,800 |
| 2004/08/25 | 1,250 | 1,270 | 1,233 | 1,251 | +41 | +3.4% | 33,700 |
| 2004/08/24 | 1,160 | 1,220 | 1,146 | 1,210 | +60 | +5.2% | 20,600 |
| 2004/08/23 | 1,130 | 1,150 | 1,130 | 1,150 | +22 | +2% | 2,800 |
| 2004/08/20 | 1,125 | 1,135 | 1,125 | 1,128 | +2 | +0.2% | 2,800 |
| 2004/08/19 | 1,133 | 1,133 | 1,126 | 1,126 | -4 | -0.4% | 1,400 |
| 2004/08/18 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 100 |
| 2004/08/17 | 1,133 | 1,133 | 1,130 | 1,130 | -10 | -0.9% | 3,100 |
| 2004/08/16 | 1,141 | 1,170 | 1,140 | 1,140 | -10 | -0.9% | 2,000 |
| 2004/08/13 | 1,169 | 1,169 | 1,150 | 1,150 | -3 | -0.3% | 1,400 |
| 2004/08/12 | 1,140 | 1,153 | 1,132 | 1,153 | +16 | +1.4% | 1,600 |
| 2004/08/11 | 1,113 | 1,138 | 1,113 | 1,137 | +24 | +2.2% | 5,900 |
| 2004/08/10 | 1,110 | 1,120 | 1,102 | 1,113 | -6 | -0.5% | 5,000 |
| 2004/08/09 | 1,119 | 1,125 | 1,115 | 1,119 | -10 | -0.9% | 2,200 |
| 2004/08/06 | 1,153 | 1,153 | 1,129 | 1,129 | -51 | -4.3% | 3,700 |
| 2004/08/05 | 1,158 | 1,180 | 1,155 | 1,180 | +10 | +0.9% | 500 |
| 2004/08/04 | 1,170 | 1,170 | 1,155 | 1,170 | -10 | -0.8% | 4,800 |
| 2004/08/03 | 1,171 | 1,180 | 1,171 | 1,180 | ±0 | ±0% | 1,700 |
| 2004/08/02 | 1,180 | 1,200 | 1,180 | 1,180 | -18 | -1.5% | 1,300 |
| 2004/07/30 | 1,185 | 1,198 | 1,185 | 1,198 | +12 | +1% | 1,400 |
| 2004/07/29 | 1,184 | 1,186 | 1,166 | 1,186 | -4 | -0.3% | 3,300 |
| 2004/07/28 | 1,184 | 1,190 | 1,183 | 1,190 | +7 | +0.6% | 1,300 |
| 2004/07/27 | 1,227 | 1,227 | 1,183 | 1,183 | -29 | -2.4% | 8,200 |
| 2004/07/26 | 1,235 | 1,235 | 1,212 | 1,212 | -8 | -0.7% | 2,700 |
| 2004/07/23 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 4,400 |
| 2004/07/22 | 1,214 | 1,235 | 1,214 | 1,220 | +5 | +0.4% | 7,400 |
| 2004/07/21 | 1,210 | 1,215 | 1,208 | 1,215 | +2 | +0.2% | 1,300 |
| 2004/07/20 | 1,210 | 1,217 | 1,210 | 1,213 | -7 | -0.6% | 1,600 |
| 2004/07/16 | 1,203 | 1,230 | 1,203 | 1,220 | ±0 | ±0% | 4,200 |
| 2004/07/15 | 1,218 | 1,220 | 1,210 | 1,220 | -18 | -1.5% | 5,900 |
| 2004/07/14 | 1,235 | 1,240 | 1,220 | 1,238 | +3 | +0.2% | 5,100 |
| 2004/07/13 | 1,240 | 1,240 | 1,231 | 1,235 | -15 | -1.2% | 2,200 |
| 2004/07/12 | 1,215 | 1,250 | 1,215 | 1,250 | +30 | +2.5% | 2,900 |
| 2004/07/09 | 1,226 | 1,235 | 1,195 | 1,220 | +14 | +1.2% | 4,200 |
| 2004/07/08 | 1,230 | 1,230 | 1,206 | 1,206 | -24 | -2% | 1,000 |
| 2004/07/07 | 1,225 | 1,240 | 1,210 | 1,230 | -41 | -3.2% | 4,400 |
| 2004/07/06 | 1,271 | 1,280 | 1,271 | 1,271 | -5 | -0.4% | 8,500 |
4901～
4950
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 | 496,000円 | +0.6% | +11.6% | 2.22% | 19.96倍 | 2.34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 | 360,500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 | 219,600円 | +23.5% | +30.5% | 0.73% | 28.60倍 | 8.95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 | 576,000円 | +55.5% | - | 0.00% | 56.09倍 | 22.02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 | 217,000円 | +17.9% | +18.9% | 1.15% | 23.56倍 | 5.94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
