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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 3,865 | 3,895 | 3,805 | 3,810 | -55 | -1.4% | 5,500 |
| 2024/05/10 | 3,910 | 3,925 | 3,865 | 3,865 | -45 | -1.2% | 5,500 |
| 2024/05/09 | 3,885 | 3,920 | 3,860 | 3,910 | +45 | +1.2% | 6,800 |
| 2024/05/08 | 3,985 | 3,995 | 3,850 | 3,865 | -100 | -2.5% | 8,400 |
| 2024/05/07 | 3,955 | 4,050 | 3,920 | 3,965 | ±0 | ±0% | 10,500 |
| 2024/05/02 | 3,920 | 3,975 | 3,900 | 3,965 | +70 | +1.8% | 4,200 |
| 2024/05/01 | 3,925 | 3,940 | 3,810 | 3,895 | -30 | -0.8% | 6,500 |
| 2024/04/30 | 3,810 | 3,940 | 3,810 | 3,925 | +115 | +3% | 4,300 |
| 2024/04/26 | 3,775 | 3,830 | 3,735 | 3,810 | +40 | +1.1% | 7,300 |
| 2024/04/25 | 3,840 | 3,840 | 3,720 | 3,770 | -70 | -1.8% | 9,900 |
| 2024/04/24 | 3,875 | 3,880 | 3,815 | 3,840 | +25 | +0.7% | 7,000 |
| 2024/04/23 | 3,935 | 3,935 | 3,765 | 3,815 | -75 | -1.9% | 10,200 |
| 2024/04/22 | 3,885 | 3,930 | 3,810 | 3,890 | +130 | +3.5% | 7,000 |
| 2024/04/19 | 3,880 | 3,880 | 3,695 | 3,760 | -125 | -3.2% | 11,300 |
| 2024/04/18 | 3,855 | 3,955 | 3,855 | 3,885 | +45 | +1.2% | 3,500 |
| 2024/04/17 | 3,990 | 4,005 | 3,840 | 3,840 | -150 | -3.8% | 6,700 |
| 2024/04/16 | 3,995 | 4,040 | 3,965 | 3,990 | -10 | -0.3% | 8,700 |
| 2024/04/15 | 3,995 | 4,050 | 3,960 | 4,000 | +75 | +1.9% | 20,100 |
| 2024/04/12 | 3,880 | 3,950 | 3,850 | 3,925 | +75 | +1.9% | 11,700 |
| 2024/04/11 | 3,810 | 3,860 | 3,810 | 3,850 | +40 | +1% | 6,700 |
| 2024/04/10 | 3,910 | 3,925 | 3,775 | 3,810 | -130 | -3.3% | 12,300 |
| 2024/04/09 | 3,920 | 3,960 | 3,910 | 3,940 | +35 | +0.9% | 2,400 |
| 2024/04/08 | 3,955 | 3,955 | 3,865 | 3,905 | -5 | -0.1% | 5,900 |
| 2024/04/05 | 3,885 | 3,955 | 3,855 | 3,910 | +10 | +0.3% | 10,800 |
| 2024/04/04 | 3,820 | 3,975 | 3,820 | 3,900 | +100 | +2.6% | 14,000 |
| 2024/04/03 | 3,705 | 3,815 | 3,700 | 3,800 | +50 | +1.3% | 12,700 |
| 2024/04/02 | 3,785 | 3,800 | 3,690 | 3,750 | -10 | -0.3% | 16,800 |
| 2024/04/01 | 3,680 | 3,790 | 3,650 | 3,760 | +110 | +3% | 16,500 |
| 2024/03/29 | 3,595 | 3,675 | 3,595 | 3,650 | +80 | +2.2% | 9,200 |
| 2024/03/28 | 3,635 | 3,645 | 3,550 | 3,570 | -55 | -1.5% | 7,300 |
| 2024/03/27 | 3,560 | 3,635 | 3,560 | 3,625 | +70 | +2% | 12,300 |
| 2024/03/26 | 3,560 | 3,585 | 3,540 | 3,555 | -5 | -0.1% | 6,700 |
| 2024/03/25 | 3,590 | 3,625 | 3,555 | 3,560 | -30 | -0.8% | 8,200 |
| 2024/03/22 | 3,600 | 3,605 | 3,560 | 3,590 | +10 | +0.3% | 5,500 |
| 2024/03/21 | 3,625 | 3,640 | 3,575 | 3,580 | -30 | -0.8% | 7,400 |
| 2024/03/19 | 3,565 | 3,620 | 3,555 | 3,610 | +45 | +1.3% | 6,200 |
| 2024/03/18 | 3,640 | 3,640 | 3,560 | 3,565 | +65 | +1.9% | 8,600 |
| 2024/03/15 | 3,475 | 3,520 | 3,465 | 3,500 | +40 | +1.2% | 7,900 |
| 2024/03/14 | 3,495 | 3,495 | 3,425 | 3,460 | ±0 | ±0% | 6,200 |
| 2024/03/13 | 3,425 | 3,480 | 3,405 | 3,460 | +65 | +1.9% | 12,600 |
| 2024/03/12 | 3,350 | 3,395 | 3,300 | 3,395 | +55 | +1.6% | 5,500 |
| 2024/03/11 | 3,350 | 3,370 | 3,300 | 3,340 | -40 | -1.2% | 8,000 |
| 2024/03/08 | 3,410 | 3,480 | 3,370 | 3,380 | -30 | -0.9% | 15,900 |
| 2024/03/07 | 3,385 | 3,410 | 3,345 | 3,410 | +70 | +2.1% | 12,200 |
| 2024/03/06 | 3,300 | 3,340 | 3,290 | 3,340 | +45 | +1.4% | 15,500 |
| 2024/03/05 | 3,330 | 3,330 | 3,275 | 3,295 | -5 | -0.2% | 7,200 |
| 2024/03/04 | 3,320 | 3,325 | 3,285 | 3,300 | -30 | -0.9% | 11,900 |
| 2024/03/01 | 3,350 | 3,360 | 3,300 | 3,330 | -10 | -0.3% | 11,700 |
| 2024/02/29 | 3,385 | 3,385 | 3,320 | 3,340 | -60 | -1.8% | 15,300 |
| 2024/02/28 | 3,395 | 3,420 | 3,380 | 3,400 | +10 | +0.3% | 10,200 |
1～
50
件表示中 / 5927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 | 381,000円 | +2.2% | +11.6% | 2.89% | 15.31倍 | 2.00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 |
| ソラコム | 165,300円 | +25.0% | +43.1% | 0.00% | 108.04倍 | 8.99倍 |
|
- |
| アイル | 289,100円 | +6.1% | +12.7% | 1.25% | 26.97倍 | 8.31倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
| シーイーシー | 179,500円 | +6.4% | -1.7% | 3.06% | 14.03倍 | 1.48倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| ＳＢテクノロジ | 294,600円 | +5.8% | +3.6% | 0.00% | 16.52倍 | 1.97倍 |
|
法人・行政向けクラウド、セキュリティが柱。マイクロソフトと密接。データ活用支援にも力点 |
市場注目の銘柄
チャート関連のコラム
