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 |
|---|---|---|---|---|---|---|---|
| 2026/09/16 | 7,300 | 7,400 | 7,240 | 7,240 | +10 | +0.1% | 30,900 |
| 2026/09/15 | 7,220 | 7,250 | 7,180 | 7,230 | +70 | +1% | 31,500 |
| 2026/09/14 | 7,120 | 7,200 | 7,110 | 7,160 | +10 | +0.1% | 25,300 |
| 2026/09/11 | 7,100 | 7,180 | 7,050 | 7,150 | +20 | +0.3% | 38,800 |
| 2026/09/10 | 6,950 | 7,130 | 6,920 | 7,130 | +190 | +2.7% | 32,400 |
| 2026/09/09 | 7,010 | 7,010 | 6,880 | 6,940 | -40 | -0.6% | 34,100 |
| 2026/09/08 | 7,030 | 7,030 | 6,900 | 6,980 | -80 | -1.1% | 53,600 |
| 2026/09/07 | 7,130 | 7,130 | 7,000 | 7,060 | -60 | -0.8% | 39,000 |
| 2026/09/04 | 7,100 | 7,130 | 7,060 | 7,120 | +40 | +0.6% | 20,300 |
| 2026/09/03 | 7,180 | 7,180 | 7,000 | 7,080 | +40 | +0.6% | 32,300 |
| 2026/09/02 | 7,110 | 7,160 | 7,000 | 7,040 | -120 | -1.7% | 55,200 |
| 2026/09/01 | 7,150 | 7,270 | 7,110 | 7,160 | +20 | +0.3% | 73,500 |
| 2026/08/31 | 6,840 | 7,170 | 6,790 | 7,140 | +300 | +4.4% | 92,600 |
| 2026/08/28 | 6,740 | 6,890 | 6,720 | 6,840 | +90 | +1.3% | 55,100 |
| 2026/08/27 | 6,780 | 6,780 | 6,700 | 6,750 | -40 | -0.6% | 41,300 |
| 2026/08/26 | 6,700 | 6,920 | 6,700 | 6,790 | +130 | +2% | 115,800 |
| 2026/08/25 | 6,600 | 6,660 | 6,550 | 6,660 | +100 | +1.5% | 41,900 |
| 2026/08/24 | 6,650 | 6,660 | 6,460 | 6,560 | -110 | -1.6% | 140,700 |
| 2026/08/21 | 6,430 | 6,670 | 6,400 | 6,670 | +240 | +3.7% | 107,100 |
| 2026/08/20 | 6,400 | 6,450 | 6,360 | 6,430 | -30 | -0.5% | 197,700 |
| 2026/08/19 | 6,480 | 6,520 | 6,380 | 6,460 | -20 | -0.3% | 67,300 |
| 2026/08/18 | 6,510 | 6,720 | 6,470 | 6,480 | -10 | -0.2% | 194,900 |
| 2026/08/17 | 6,480 | 6,530 | 6,470 | 6,490 | -10 | -0.2% | 82,200 |
| 2026/08/14 | 6,530 | 6,530 | 6,450 | 6,500 | ±0 | ±0% | 75,100 |
| 2026/08/13 | 6,550 | 6,560 | 6,480 | 6,500 | ±0 | ±0% | 108,600 |
| 2026/08/12 | 6,470 | 6,550 | 6,450 | 6,500 | +60 | +0.9% | 66,300 |
| 2026/08/10 | 6,700 | 6,710 | 6,430 | 6,440 | -160 | -2.4% | 113,900 |
| 2026/08/07 | 6,640 | 6,730 | 6,350 | 6,600 | ±0 | ±0% | 184,700 |
| 2026/08/06 | 6,730 | 6,830 | 6,430 | 6,600 | -30 | -0.5% | 392,300 |
| 2026/08/05 | 6,630 | 6,630 | 6,630 | 6,630 | +1,000 | +17.8% | 10,500 |
| 2026/08/04 | 5,630 | 5,630 | 5,630 | 5,630 | +705 | +14.3% | 15,500 |
| 2026/08/03 | 5,040 | 5,040 | 4,885 | 4,925 | -95 | -1.9% | 32,200 |
| 2026/07/31 | 4,985 | 5,060 | 4,950 | 5,020 | +35 | +0.7% | 28,800 |
| 2026/07/30 | 5,080 | 5,090 | 4,985 | 4,985 | -55 | -1.1% | 87,700 |
| 2026/07/29 | 5,040 | 5,080 | 4,985 | 5,040 | +70 | +1.4% | 39,900 |
| 2026/07/28 | 4,975 | 5,010 | 4,900 | 4,970 | +20 | +0.4% | 26,800 |
| 2026/07/27 | 4,830 | 4,990 | 4,830 | 4,950 | +125 | +2.6% | 29,200 |
| 2026/07/24 | 4,805 | 4,835 | 4,785 | 4,825 | +20 | +0.4% | 20,700 |
| 2026/07/23 | 4,820 | 4,845 | 4,745 | 4,805 | -30 | -0.6% | 20,100 |
| 2026/07/22 | 4,810 | 4,850 | 4,770 | 4,835 | +25 | +0.5% | 25,000 |
| 2026/07/21 | 4,850 | 4,885 | 4,780 | 4,810 | +30 | +0.6% | 24,900 |
| 2026/07/17 | 4,825 | 4,855 | 4,745 | 4,780 | -20 | -0.4% | 39,500 |
| 2026/07/16 | 4,855 | 4,880 | 4,795 | 4,800 | -55 | -1.1% | 20,900 |
| 2026/07/15 | 4,880 | 4,900 | 4,755 | 4,855 | +45 | +0.9% | 25,800 |
| 2026/07/14 | 4,795 | 4,845 | 4,790 | 4,810 | +20 | +0.4% | 35,800 |
| 2026/07/13 | 4,775 | 4,795 | 4,735 | 4,790 | +50 | +1.1% | 20,400 |
| 2026/07/10 | 4,725 | 4,750 | 4,710 | 4,740 | +70 | +1.5% | 21,000 |
| 2026/07/09 | 4,770 | 4,775 | 4,660 | 4,670 | -70 | -1.5% | 28,400 |
| 2026/07/08 | 4,600 | 4,795 | 4,600 | 4,740 | +180 | +3.9% | 59,500 |
| 2026/07/07 | 4,535 | 4,595 | 4,535 | 4,560 | +50 | +1.1% | 22,100 |
1～
50
件表示中 / 6502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 | 723,000円 | +5.0% | +7.9% | 6.59% | 15.15倍 | 2.25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 |
| 松 竹 | 1,101,000円 | +1.8% | -44.8% | 0.27% | 68.80倍 | 1.40倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| さくら | 370,500円 | +28.9% | +999.9% | 0.15% | 98.91倍 | 4.93倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| ガンホー | 252,800円 | +13.7% | +77.0% | 3.56% | 20.37倍 | 1.16倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| オークネット | 132,200円 | +16.9% | +26.0% | 6.20% | 15.39倍 | 4.05倍 |
|
複数分野で業者間のネットオークションを開催。中古車とスマホ等のデジタル機器が利益の柱 |
市場注目の銘柄
チャート関連のコラム
