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 |
|---|---|---|---|---|---|---|---|
| 2026/07/27 | 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 |
| 2026/07/06 | 4,515 | 4,565 | 4,510 | 4,510 | +25 | +0.6% | 20,700 |
| 2026/07/03 | 4,510 | 4,535 | 4,465 | 4,485 | -5 | -0.1% | 31,800 |
| 2026/07/02 | 4,440 | 4,520 | 4,440 | 4,490 | +55 | +1.2% | 32,200 |
| 2026/07/01 | 4,440 | 4,440 | 4,410 | 4,435 | +20 | +0.5% | 17,300 |
| 2026/06/30 | 4,495 | 4,495 | 4,365 | 4,415 | -60 | -1.3% | 37,800 |
| 2026/06/29 | 4,425 | 4,480 | 4,355 | 4,475 | +35 | +0.8% | 87,900 |
| 2026/06/26 | 4,420 | 4,440 | 4,380 | 4,440 | +60 | +1.4% | 64,400 |
| 2026/06/25 | 4,360 | 4,395 | 4,340 | 4,380 | +35 | +0.8% | 25,300 |
| 2026/06/24 | 4,300 | 4,350 | 4,300 | 4,345 | +60 | +1.4% | 32,000 |
| 2026/06/23 | 4,300 | 4,315 | 4,280 | 4,285 | -30 | -0.7% | 26,000 |
| 2026/06/22 | 4,270 | 4,315 | 4,250 | 4,315 | +65 | +1.5% | 23,000 |
| 2026/06/19 | 4,280 | 4,280 | 4,215 | 4,250 | -20 | -0.5% | 21,000 |
| 2026/06/18 | 4,245 | 4,270 | 4,220 | 4,270 | +95 | +2.3% | 51,800 |
| 2026/06/17 | 4,175 | 4,210 | 4,165 | 4,175 | -5 | -0.1% | 32,400 |
| 2026/06/16 | 4,210 | 4,215 | 4,175 | 4,180 | -20 | -0.5% | 36,500 |
| 2026/06/15 | 4,230 | 4,240 | 4,195 | 4,200 | ±0 | ±0% | 57,900 |
| 2026/06/12 | 4,180 | 4,200 | 4,160 | 4,200 | +5 | +0.1% | 35,400 |
| 2026/06/11 | 4,195 | 4,200 | 4,165 | 4,195 | ±0 | ±0% | 31,900 |
| 2026/06/10 | 4,210 | 4,260 | 4,185 | 4,195 | -15 | -0.4% | 28,800 |
| 2026/06/09 | 4,230 | 4,240 | 4,180 | 4,210 | -10 | -0.2% | 33,500 |
| 2026/06/08 | 4,200 | 4,225 | 4,185 | 4,220 | -5 | -0.1% | 31,800 |
| 2026/06/05 | 4,190 | 4,250 | 4,190 | 4,225 | +50 | +1.2% | 33,200 |
| 2026/06/04 | 4,235 | 4,235 | 4,160 | 4,175 | -60 | -1.4% | 40,400 |
| 2026/06/03 | 4,235 | 4,240 | 4,185 | 4,235 | +30 | +0.7% | 22,200 |
| 2026/06/02 | 4,260 | 4,260 | 4,170 | 4,205 | -75 | -1.8% | 29,100 |
| 2026/06/01 | 4,310 | 4,335 | 4,250 | 4,280 | -30 | -0.7% | 51,600 |
| 2026/05/29 | 4,285 | 4,365 | 4,280 | 4,310 | +50 | +1.2% | 76,800 |
| 2026/05/28 | 4,220 | 4,260 | 4,190 | 4,260 | +25 | +0.6% | 41,300 |
| 2026/05/27 | 4,260 | 4,260 | 4,220 | 4,235 | -25 | -0.6% | 25,900 |
| 2026/05/26 | 4,225 | 4,265 | 4,185 | 4,260 | +30 | +0.7% | 43,700 |
| 2026/05/25 | 4,220 | 4,230 | 4,180 | 4,230 | +25 | +0.6% | 45,100 |
| 2026/05/22 | 4,190 | 4,210 | 4,170 | 4,205 | +20 | +0.5% | 41,600 |
| 2026/05/21 | 4,060 | 4,190 | 4,060 | 4,185 | +155 | +3.8% | 97,400 |
| 2026/05/20 | 4,120 | 4,120 | 4,005 | 4,030 | -100 | -2.4% | 93,200 |
| 2026/05/19 | 4,070 | 4,135 | 4,040 | 4,130 | +60 | +1.5% | 86,000 |
| 2026/05/18 | 4,015 | 4,070 | 4,005 | 4,070 | +45 | +1.1% | 202,500 |
1～
50
件表示中 / 6466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 | 495,000円 | +5.0% | +7.9% | 3.49% | 16.18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 |
| プラスアルファ | 226,700円 | +14.1% | +18.7% | 2.21% | 18.48倍 | 5.98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。大手に強い。マーケティング支援も |
| Ａｐｐｉｅｒ | 91,300円 | +23.5% | +37.0% | 0.25% | 26.92倍 | 2.51倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| ＷＮＩウェザー | 194,100円 | +5.4% | +0.8% | 2.58% | 22.40倍 | 3.61倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| ＰＫＳＨＡ | 280,100円 | +60.8% | +17.6% | 0.00% | 30.37倍 | 2.42倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
市場注目の銘柄
チャート関連のコラム
