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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 4,145 | 4,160 | 4,120 | 4,160 | +15 | +0.4% | 5,900 |
| 2025/08/14 | 4,150 | 4,190 | 4,115 | 4,145 | -50 | -1.2% | 9,500 |
| 2025/08/13 | 4,260 | 4,275 | 4,165 | 4,195 | -80 | -1.9% | 14,800 |
| 2025/08/12 | 4,310 | 4,360 | 4,275 | 4,275 | -45 | -1% | 13,100 |
| 2025/08/08 | 4,335 | 4,400 | 4,280 | 4,320 | -30 | -0.7% | 19,300 |
| 2025/08/07 | 4,320 | 4,430 | 4,295 | 4,350 | +30 | +0.7% | 18,400 |
| 2025/08/06 | 4,140 | 4,340 | 4,140 | 4,320 | +180 | +4.3% | 26,800 |
| 2025/08/05 | 4,085 | 4,190 | 4,075 | 4,140 | +65 | +1.6% | 19,600 |
| 2025/08/04 | 3,950 | 4,085 | 3,940 | 4,075 | +80 | +2% | 12,900 |
| 2025/08/01 | 3,990 | 4,015 | 3,950 | 3,995 | +5 | +0.1% | 9,800 |
| 2025/07/31 | 3,995 | 4,045 | 3,970 | 3,990 | +20 | +0.5% | 9,500 |
| 2025/07/30 | 3,975 | 4,000 | 3,970 | 3,970 | -15 | -0.4% | 6,300 |
| 2025/07/29 | 3,985 | 4,010 | 3,960 | 3,985 | ±0 | ±0% | 5,300 |
| 2025/07/28 | 4,040 | 4,060 | 3,975 | 3,985 | -50 | -1.2% | 9,800 |
| 2025/07/25 | 3,980 | 4,040 | 3,960 | 4,035 | +75 | +1.9% | 16,400 |
| 2025/07/24 | 3,920 | 4,000 | 3,920 | 3,960 | +85 | +2.2% | 22,900 |
| 2025/07/23 | 3,890 | 3,900 | 3,840 | 3,875 | +25 | +0.6% | 12,100 |
| 2025/07/22 | 3,920 | 3,920 | 3,850 | 3,850 | -40 | -1% | 6,000 |
| 2025/07/18 | 3,950 | 3,950 | 3,880 | 3,890 | -35 | -0.9% | 7,700 |
| 2025/07/17 | 3,885 | 3,950 | 3,875 | 3,925 | +30 | +0.8% | 6,200 |
| 2025/07/16 | 3,890 | 3,910 | 3,875 | 3,895 | +5 | +0.1% | 4,600 |
| 2025/07/15 | 3,920 | 3,960 | 3,890 | 3,890 | -15 | -0.4% | 6,800 |
| 2025/07/14 | 3,905 | 3,950 | 3,890 | 3,905 | +35 | +0.9% | 10,500 |
| 2025/07/11 | 3,860 | 3,895 | 3,850 | 3,870 | +40 | +1% | 7,500 |
| 2025/07/10 | 3,890 | 3,890 | 3,820 | 3,830 | -45 | -1.2% | 14,400 |
| 2025/07/09 | 3,860 | 3,885 | 3,855 | 3,875 | +20 | +0.5% | 5,400 |
| 2025/07/08 | 3,890 | 3,890 | 3,855 | 3,855 | -5 | -0.1% | 8,800 |
| 2025/07/07 | 3,840 | 3,900 | 3,840 | 3,860 | +25 | +0.7% | 12,200 |
| 2025/07/04 | 3,850 | 3,850 | 3,820 | 3,835 | -15 | -0.4% | 7,100 |
| 2025/07/03 | 3,875 | 3,895 | 3,850 | 3,850 | -20 | -0.5% | 6,000 |
| 2025/07/02 | 3,890 | 3,925 | 3,870 | 3,870 | -20 | -0.5% | 7,200 |
| 2025/07/01 | 3,940 | 3,940 | 3,885 | 3,890 | -50 | -1.3% | 11,100 |
| 2025/06/30 | 3,945 | 3,950 | 3,925 | 3,940 | -5 | -0.1% | 9,000 |
| 2025/06/27 | 3,905 | 3,945 | 3,905 | 3,945 | -5 | -0.1% | 13,200 |
| 2025/06/26 | 3,910 | 3,970 | 3,910 | 3,950 | +40 | +1% | 14,200 |
| 2025/06/25 | 3,945 | 3,945 | 3,890 | 3,910 | -65 | -1.6% | 20,600 |
| 2025/06/24 | 3,960 | 4,000 | 3,950 | 3,975 | +25 | +0.6% | 9,200 |
| 2025/06/23 | 3,880 | 3,970 | 3,880 | 3,950 | +30 | +0.8% | 10,700 |
| 2025/06/20 | 3,960 | 3,995 | 3,920 | 3,920 | -50 | -1.3% | 13,400 |
| 2025/06/19 | 3,995 | 4,015 | 3,970 | 3,970 | -50 | -1.2% | 11,800 |
| 2025/06/18 | 3,950 | 4,025 | 3,950 | 4,020 | +55 | +1.4% | 20,600 |
| 2025/06/17 | 4,000 | 4,000 | 3,965 | 3,965 | -35 | -0.9% | 10,700 |
| 2025/06/16 | 3,935 | 4,000 | 3,925 | 4,000 | +85 | +2.2% | 19,700 |
| 2025/06/13 | 3,910 | 3,935 | 3,830 | 3,915 | +5 | +0.1% | 35,100 |
| 2025/06/12 | 3,875 | 3,920 | 3,875 | 3,910 | +35 | +0.9% | 8,300 |
| 2025/06/11 | 3,880 | 3,890 | 3,855 | 3,875 | -5 | -0.1% | 10,200 |
| 2025/06/10 | 3,800 | 3,915 | 3,800 | 3,880 | +85 | +2.2% | 33,700 |
| 2025/06/09 | 3,780 | 3,815 | 3,780 | 3,795 | +15 | +0.4% | 8,900 |
| 2025/06/06 | 3,790 | 3,795 | 3,755 | 3,780 | -10 | -0.3% | 11,100 |
| 2025/06/05 | 3,755 | 3,805 | 3,755 | 3,790 | +35 | +0.9% | 14,900 |
1～
50
件表示中 / 6237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 | 416,000円 | +6.8% | +7.2% | 3.00% | 15.51倍 | 1.77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 |
| グリーＨＤ | 45,400円 | +17.8% | +107.4% | 3.30% | 14.88倍 | 0.84倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| 三菱総研 | 495,000円 | +5.8% | -7.9% | 3.23% | 19.02倍 | 1.09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 |
| インテージＨＤ | 188,600円 | +6.8% | +33.1% | 2.55% | 22.51倍 | 2.17倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| ソフトウェアサー | 1,362,000円 | +8.3% | +13.3% | 1.10% | 12.38倍 | 1.84倍 |
|
病院向けに情報伝達システム、電子カルテを開発。ハードウェアの販売から保守サービスも |
市場注目の銘柄
チャート関連のコラム
