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 |
|---|---|---|---|---|---|---|---|
| 2005/04/22 | 1,363 | 1,380 | 1,363 | 1,375 | +17 | +1.3% | 3,400 |
| 2005/04/21 | 1,374 | 1,374 | 1,350 | 1,358 | -18 | -1.3% | 8,200 |
| 2005/04/20 | 1,358 | 1,378 | 1,358 | 1,376 | +25 | +1.9% | 7,200 |
| 2005/04/19 | 1,336 | 1,360 | 1,335 | 1,351 | +18 | +1.4% | 8,200 |
| 2005/04/18 | 1,390 | 1,390 | 1,333 | 1,333 | -60 | -4.3% | 21,600 |
| 2005/04/15 | 1,431 | 1,431 | 1,390 | 1,393 | -15 | -1.1% | 15,100 |
| 2005/04/14 | 1,401 | 1,413 | 1,401 | 1,408 | -1 | -0.1% | 5,600 |
| 2005/04/13 | 1,413 | 1,419 | 1,400 | 1,409 | -10 | -0.7% | 12,200 |
| 2005/04/12 | 1,410 | 1,419 | 1,400 | 1,419 | +5 | +0.4% | 7,300 |
| 2005/04/11 | 1,410 | 1,417 | 1,410 | 1,414 | +2 | +0.1% | 7,400 |
| 2005/04/08 | 1,410 | 1,417 | 1,410 | 1,412 | +7 | +0.5% | 6,400 |
| 2005/04/07 | 1,405 | 1,410 | 1,405 | 1,405 | +3 | +0.2% | 9,100 |
| 2005/04/06 | 1,400 | 1,402 | 1,395 | 1,402 | +9 | +0.6% | 5,000 |
| 2005/04/05 | 1,394 | 1,397 | 1,390 | 1,393 | +3 | +0.2% | 5,500 |
| 2005/04/04 | 1,390 | 1,396 | 1,375 | 1,390 | +1 | +0.1% | 9,500 |
| 2005/04/01 | 1,370 | 1,389 | 1,370 | 1,389 | +9 | +0.7% | 6,800 |
| 2005/03/31 | 1,369 | 1,380 | 1,361 | 1,380 | +10 | +0.7% | 6,200 |
| 2005/03/30 | 1,373 | 1,379 | 1,361 | 1,370 | -5 | -0.4% | 7,100 |
| 2005/03/29 | 1,389 | 1,389 | 1,371 | 1,375 | -9 | -0.7% | 3,800 |
| 2005/03/28 | 1,394 | 1,394 | 1,384 | 1,384 | -1 | -0.1% | 7,900 |
| 2005/03/25 | 1,381 | 1,388 | 1,375 | 1,385 | +4 | +0.3% | 9,000 |
| 2005/03/24 | 1,390 | 1,390 | 1,381 | 1,381 | -2 | -0.1% | 8,700 |
| 2005/03/23 | 1,389 | 1,390 | 1,383 | 1,383 | -3 | -0.2% | 12,400 |
| 2005/03/22 | 1,384 | 1,389 | 1,381 | 1,386 | +11 | +0.8% | 13,200 |
| 2005/03/18 | 1,374 | 1,379 | 1,374 | 1,375 | +5 | +0.4% | 6,900 |
| 2005/03/17 | 1,372 | 1,373 | 1,368 | 1,370 | +3 | +0.2% | 3,900 |
| 2005/03/16 | 1,378 | 1,378 | 1,365 | 1,367 | +2 | +0.1% | 7,200 |
| 2005/03/15 | 1,376 | 1,383 | 1,365 | 1,365 | -11 | -0.8% | 8,500 |
| 2005/03/14 | 1,383 | 1,385 | 1,375 | 1,376 | -2 | -0.1% | 11,200 |
| 2005/03/11 | 1,385 | 1,385 | 1,378 | 1,378 | +3 | +0.2% | 15,100 |
| 2005/03/10 | 1,384 | 1,386 | 1,374 | 1,375 | -1 | -0.1% | 4,900 |
| 2005/03/09 | 1,372 | 1,385 | 1,368 | 1,376 | +5 | +0.4% | 7,800 |
| 2005/03/08 | 1,395 | 1,395 | 1,371 | 1,371 | -25 | -1.8% | 7,100 |
| 2005/03/07 | 1,372 | 1,396 | 1,370 | 1,396 | +26 | +1.9% | 27,400 |
| 2005/03/04 | 1,348 | 1,370 | 1,340 | 1,370 | +25 | +1.9% | 20,600 |
| 2005/03/03 | 1,345 | 1,348 | 1,337 | 1,345 | +9 | +0.7% | 7,500 |
| 2005/03/02 | 1,339 | 1,345 | 1,336 | 1,336 | -3 | -0.2% | 12,600 |
| 2005/03/01 | 1,336 | 1,339 | 1,333 | 1,339 | +4 | +0.3% | 6,600 |
| 2005/02/28 | 1,335 | 1,338 | 1,331 | 1,335 | +4 | +0.3% | 13,300 |
| 2005/02/25 | 1,334 | 1,338 | 1,330 | 1,331 | -4 | -0.3% | 6,100 |
| 2005/02/24 | 1,331 | 1,335 | 1,329 | 1,335 | +4 | +0.3% | 4,900 |
| 2005/02/23 | 1,339 | 1,339 | 1,330 | 1,331 | -10 | -0.7% | 5,400 |
| 2005/02/22 | 1,350 | 1,350 | 1,334 | 1,341 | -4 | -0.3% | 10,900 |
| 2005/02/21 | 1,350 | 1,350 | 1,344 | 1,345 | +6 | +0.4% | 8,600 |
| 2005/02/18 | 1,336 | 1,341 | 1,336 | 1,339 | +5 | +0.4% | 12,100 |
| 2005/02/17 | 1,330 | 1,336 | 1,326 | 1,334 | +5 | +0.4% | 12,200 |
| 2005/02/16 | 1,329 | 1,332 | 1,325 | 1,329 | +13 | +1% | 19,100 |
| 2005/02/15 | 1,319 | 1,320 | 1,316 | 1,316 | -4 | -0.3% | 7,500 |
| 2005/02/14 | 1,325 | 1,328 | 1,316 | 1,320 | +7 | +0.5% | 6,900 |
| 2005/02/10 | 1,312 | 1,318 | 1,311 | 1,313 | +2 | +0.2% | 4,700 |
4951～
5000
件表示中 / 6214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 | 387,000円 | +6.8% | +7.2% | 3.23% | 14.42倍 | 1.72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 |
| ラクスル | 124,900円 | +20.3% | +66.6% | 0.24% | 26.76倍 | 4.64倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
| 三菱総研 | 455,500円 | +5.8% | -7.9% | 3.51% | 17.50倍 | 1.00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 |
| ソフトウェアサー | 1,318,000円 | +8.3% | +13.3% | 1.14% | 11.98倍 | 1.78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 |
| ブロドリーフ | 71,900円 | +11.4% | +175.2% | 0.70% | 64.66倍 | 2.79倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
市場注目の銘柄
チャート関連のコラム
