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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 4,180 | 4,195 | 4,105 | 4,110 | -40 | -1% | 5,200 |
| 2025/03/31 | 4,235 | 4,240 | 4,150 | 4,150 | -165 | -3.8% | 9,500 |
| 2025/03/28 | 4,260 | 4,315 | 4,235 | 4,315 | +25 | +0.6% | 9,800 |
| 2025/03/27 | 4,260 | 4,290 | 4,220 | 4,290 | +40 | +0.9% | 12,000 |
| 2025/03/26 | 4,150 | 4,270 | 4,140 | 4,250 | +105 | +2.5% | 12,400 |
| 2025/03/25 | 4,125 | 4,145 | 4,090 | 4,145 | +30 | +0.7% | 6,700 |
| 2025/03/24 | 4,185 | 4,185 | 4,115 | 4,115 | -70 | -1.7% | 4,100 |
| 2025/03/21 | 4,240 | 4,240 | 4,160 | 4,185 | -55 | -1.3% | 8,000 |
| 2025/03/19 | 4,205 | 4,240 | 4,200 | 4,240 | +5 | +0.1% | 3,300 |
| 2025/03/18 | 4,260 | 4,265 | 4,210 | 4,235 | ±0 | ±0% | 6,400 |
| 2025/03/17 | 4,295 | 4,310 | 4,175 | 4,235 | -60 | -1.4% | 7,100 |
| 2025/03/14 | 4,395 | 4,395 | 4,260 | 4,295 | -100 | -2.3% | 8,900 |
| 2025/03/13 | 4,450 | 4,450 | 4,350 | 4,395 | -45 | -1% | 4,100 |
| 2025/03/12 | 4,420 | 4,475 | 4,405 | 4,440 | +35 | +0.8% | 6,400 |
| 2025/03/11 | 4,465 | 4,465 | 4,380 | 4,405 | -60 | -1.3% | 4,400 |
| 2025/03/10 | 4,450 | 4,465 | 4,420 | 4,465 | +90 | +2.1% | 1,800 |
| 2025/03/07 | 4,410 | 4,475 | 4,305 | 4,375 | -115 | -2.6% | 5,900 |
| 2025/03/06 | 4,460 | 4,490 | 4,405 | 4,490 | +80 | +1.8% | 3,800 |
| 2025/03/05 | 4,440 | 4,510 | 4,375 | 4,410 | +40 | +0.9% | 14,200 |
| 2025/03/04 | 4,315 | 4,395 | 4,315 | 4,370 | -15 | -0.3% | 5,500 |
| 2025/03/03 | 4,300 | 4,390 | 4,265 | 4,385 | +205 | +4.9% | 7,000 |
| 2025/02/28 | 4,220 | 4,295 | 4,180 | 4,180 | -30 | -0.7% | 6,200 |
| 2025/02/27 | 4,095 | 4,210 | 4,095 | 4,210 | +95 | +2.3% | 8,500 |
| 2025/02/26 | 4,225 | 4,225 | 4,085 | 4,115 | -110 | -2.6% | 4,300 |
| 2025/02/25 | 4,340 | 4,410 | 4,225 | 4,225 | -155 | -3.5% | 5,900 |
| 2025/02/21 | 4,440 | 4,440 | 4,360 | 4,380 | -30 | -0.7% | 3,700 |
| 2025/02/20 | 4,410 | 4,450 | 4,385 | 4,410 | +10 | +0.2% | 4,100 |
| 2025/02/19 | 4,360 | 4,430 | 4,355 | 4,400 | +35 | +0.8% | 2,400 |
| 2025/02/18 | 4,350 | 4,400 | 4,325 | 4,365 | ±0 | ±0% | 1,700 |
| 2025/02/17 | 4,350 | 4,390 | 4,320 | 4,365 | -15 | -0.3% | 1,500 |
| 2025/02/14 | 4,470 | 4,470 | 4,335 | 4,380 | -70 | -1.6% | 4,300 |
| 2025/02/13 | 4,485 | 4,490 | 4,450 | 4,450 | -10 | -0.2% | 1,600 |
| 2025/02/12 | 4,555 | 4,580 | 4,430 | 4,460 | -50 | -1.1% | 7,100 |
| 2025/02/10 | 4,490 | 4,565 | 4,465 | 4,510 | +20 | +0.4% | 5,900 |
| 2025/02/07 | 4,510 | 4,530 | 4,430 | 4,490 | -20 | -0.4% | 5,200 |
| 2025/02/06 | 4,455 | 4,540 | 4,415 | 4,510 | +30 | +0.7% | 6,600 |
| 2025/02/05 | 4,315 | 4,480 | 4,285 | 4,480 | +235 | +5.5% | 12,600 |
| 2025/02/04 | 4,440 | 4,470 | 4,245 | 4,245 | +15 | +0.4% | 12,800 |
| 2025/02/03 | 4,355 | 4,355 | 4,230 | 4,230 | -135 | -3.1% | 11,600 |
| 2025/01/31 | 4,350 | 4,365 | 4,320 | 4,365 | +5 | +0.1% | 4,000 |
| 2025/01/30 | 4,330 | 4,360 | 4,320 | 4,360 | +65 | +1.5% | 4,700 |
| 2025/01/29 | 4,355 | 4,355 | 4,290 | 4,295 | -40 | -0.9% | 5,900 |
| 2025/01/28 | 4,170 | 4,340 | 4,170 | 4,335 | +185 | +4.5% | 15,300 |
| 2025/01/27 | 4,150 | 4,180 | 4,120 | 4,150 | ±0 | ±0% | 2,400 |
| 2025/01/24 | 4,125 | 4,195 | 4,125 | 4,150 | +45 | +1.1% | 4,700 |
| 2025/01/23 | 4,110 | 4,160 | 4,090 | 4,105 | -20 | -0.5% | 3,900 |
| 2025/01/22 | 4,125 | 4,150 | 4,095 | 4,125 | +20 | +0.5% | 5,700 |
| 2025/01/21 | 4,135 | 4,170 | 4,045 | 4,105 | -10 | -0.2% | 4,700 |
| 2025/01/20 | 4,045 | 4,160 | 4,025 | 4,115 | +115 | +2.9% | 4,200 |
| 2025/01/17 | 4,060 | 4,060 | 3,950 | 4,000 | -90 | -2.2% | 8,500 |
51～
100
件表示中 / 6194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 | 391,500円 | +6.8% | +7.2% | 3.19% | 14.59倍 | 1.74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 |
| フィックスタース | 219,100円 | +16.3% | +12.8% | 0.82% | 37.19倍 | 9.56倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
| 三菱総研 | 459,000円 | +5.8% | -7.9% | 3.49% | 17.63倍 | 1.01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 | 1,307,000円 | +8.3% | +13.3% | 1.15% | 11.88倍 | 1.77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 |
| クレスコ | 170,300円 | +8.9% | +13.5% | 3.41% | 14.29倍 | 2.27倍 |
|
受託によるソフト開発主力、金融系に強い。情報家電などの組み込み開発も手がける。独立系 |
市場注目の銘柄
チャート関連のコラム
