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 |
|---|---|---|---|---|---|---|---|
| 2022/12/20 | 5,620 | 5,640 | 5,510 | 5,510 | -110 | -2% | 7,500 |
| 2022/12/19 | 5,600 | 5,650 | 5,600 | 5,620 | -10 | -0.2% | 5,900 |
| 2022/12/16 | 5,660 | 5,670 | 5,630 | 5,630 | -40 | -0.7% | 10,300 |
| 2022/12/15 | 5,700 | 5,720 | 5,670 | 5,670 | -10 | -0.2% | 4,600 |
| 2022/12/14 | 5,690 | 5,710 | 5,660 | 5,680 | +10 | +0.2% | 2,900 |
| 2022/12/13 | 5,660 | 5,710 | 5,660 | 5,670 | +10 | +0.2% | 3,900 |
| 2022/12/12 | 5,630 | 5,660 | 5,620 | 5,660 | +20 | +0.4% | 4,300 |
| 2022/12/09 | 5,570 | 5,670 | 5,570 | 5,640 | +60 | +1.1% | 5,800 |
| 2022/12/08 | 5,650 | 5,650 | 5,580 | 5,580 | -90 | -1.6% | 4,200 |
| 2022/12/07 | 5,560 | 5,700 | 5,560 | 5,670 | +70 | +1.3% | 5,200 |
| 2022/12/06 | 5,640 | 5,640 | 5,570 | 5,600 | -90 | -1.6% | 12,300 |
| 2022/12/05 | 5,750 | 5,750 | 5,660 | 5,690 | -80 | -1.4% | 8,100 |
| 2022/12/02 | 5,810 | 5,810 | 5,720 | 5,770 | -90 | -1.5% | 9,600 |
| 2022/12/01 | 5,880 | 5,930 | 5,860 | 5,860 | -50 | -0.8% | 6,000 |
| 2022/11/30 | 5,950 | 5,980 | 5,910 | 5,910 | -70 | -1.2% | 2,900 |
| 2022/11/29 | 6,020 | 6,080 | 5,970 | 5,980 | -100 | -1.6% | 6,700 |
| 2022/11/28 | 6,010 | 6,080 | 6,000 | 6,080 | +80 | +1.3% | 3,900 |
| 2022/11/25 | 5,990 | 6,010 | 5,990 | 6,000 | +10 | +0.2% | 1,300 |
| 2022/11/24 | 5,920 | 5,990 | 5,920 | 5,990 | +70 | +1.2% | 3,800 |
| 2022/11/22 | 5,880 | 5,940 | 5,880 | 5,920 | +60 | +1% | 5,700 |
| 2022/11/21 | 5,860 | 5,890 | 5,830 | 5,860 | +10 | +0.2% | 1,000 |
| 2022/11/18 | 5,800 | 5,860 | 5,720 | 5,850 | +90 | +1.6% | 4,100 |
| 2022/11/17 | 5,730 | 5,760 | 5,730 | 5,760 | +10 | +0.2% | 1,600 |
| 2022/11/16 | 5,750 | 5,760 | 5,710 | 5,750 | ±0 | ±0% | 3,900 |
| 2022/11/15 | 5,750 | 5,770 | 5,710 | 5,750 | ±0 | ±0% | 4,500 |
| 2022/11/14 | 5,860 | 5,860 | 5,750 | 5,750 | -110 | -1.9% | 6,000 |
| 2022/11/11 | 5,830 | 5,870 | 5,820 | 5,860 | +40 | +0.7% | 3,200 |
| 2022/11/10 | 5,880 | 5,890 | 5,820 | 5,820 | -50 | -0.9% | 8,000 |
| 2022/11/09 | 5,840 | 5,900 | 5,840 | 5,870 | +30 | +0.5% | 3,900 |
| 2022/11/08 | 5,810 | 5,850 | 5,770 | 5,840 | +90 | +1.6% | 5,500 |
| 2022/11/07 | 5,800 | 5,830 | 5,710 | 5,750 | -30 | -0.5% | 6,900 |
| 2022/11/04 | 5,880 | 5,890 | 5,740 | 5,780 | -160 | -2.7% | 10,400 |
| 2022/11/02 | 5,960 | 5,960 | 5,910 | 5,940 | -20 | -0.3% | 4,200 |
| 2022/11/01 | 5,950 | 5,960 | 5,910 | 5,960 | +20 | +0.3% | 4,100 |
| 2022/10/31 | 6,110 | 6,110 | 5,930 | 5,940 | -170 | -2.8% | 8,700 |
| 2022/10/28 | 5,980 | 6,200 | 5,980 | 6,110 | +30 | +0.5% | 16,700 |
| 2022/10/27 | 6,060 | 6,080 | 6,020 | 6,080 | +50 | +0.8% | 1,300 |
| 2022/10/26 | 5,950 | 6,030 | 5,950 | 6,030 | +30 | +0.5% | 2,800 |
| 2022/10/25 | 6,050 | 6,050 | 5,960 | 6,000 | -50 | -0.8% | 5,700 |
| 2022/10/24 | 6,030 | 6,050 | 5,980 | 6,050 | +20 | +0.3% | 900 |
| 2022/10/21 | 6,080 | 6,080 | 6,030 | 6,030 | -50 | -0.8% | 1,200 |
| 2022/10/20 | 5,920 | 6,080 | 5,920 | 6,080 | +160 | +2.7% | 3,500 |
| 2022/10/19 | 5,900 | 5,920 | 5,880 | 5,920 | +50 | +0.9% | 2,400 |
| 2022/10/18 | 5,880 | 5,920 | 5,870 | 5,870 | -20 | -0.3% | 2,700 |
| 2022/10/17 | 5,910 | 5,940 | 5,860 | 5,890 | -20 | -0.3% | 4,000 |
| 2022/10/14 | 5,910 | 5,950 | 5,890 | 5,910 | +10 | +0.2% | 8,500 |
| 2022/10/13 | 5,910 | 5,930 | 5,850 | 5,900 | +50 | +0.9% | 4,000 |
| 2022/10/12 | 5,880 | 5,880 | 5,820 | 5,850 | -30 | -0.5% | 4,700 |
| 2022/10/11 | 5,900 | 5,900 | 5,760 | 5,880 | -30 | -0.5% | 5,700 |
| 2022/10/07 | 6,010 | 6,040 | 5,910 | 5,910 | -180 | -3% | 8,900 |
651～
700
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 | 423,500円 | +6.8% | +7.2% | 2.95% | 15.79倍 | 1.80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 | 46,300円 | +17.8% | +107.4% | 3.24% | 15.17倍 | 0.86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 | 498,500円 | +5.8% | -7.9% | 3.21% | 19.15倍 | 1.10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 | 187,400円 | +6.8% | +33.1% | 2.56% | 22.37倍 | 2.16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 | 1,351,000円 | +8.3% | +13.3% | 1.11% | 12.28倍 | 1.83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
