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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 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 |
| 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 |
4901～
4950
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
