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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,810 | 4,850 | 4,810 | 4,850 | +30 | +0.6% | 1,100 |
| 2021/08/18 | 4,730 | 4,820 | 4,730 | 4,820 | +70 | +1.5% | 1,400 |
| 2021/08/17 | 4,725 | 4,845 | 4,700 | 4,750 | +20 | +0.4% | 6,800 |
| 2021/08/16 | 4,825 | 4,825 | 4,705 | 4,730 | -85 | -1.8% | 3,100 |
| 2021/08/13 | 4,795 | 4,850 | 4,795 | 4,815 | -40 | -0.8% | 1,500 |
| 2021/08/12 | 4,875 | 4,875 | 4,835 | 4,855 | -20 | -0.4% | 2,500 |
| 2021/08/11 | 4,850 | 4,880 | 4,820 | 4,875 | +15 | +0.3% | 5,200 |
| 2021/08/10 | 4,840 | 4,860 | 4,800 | 4,860 | +35 | +0.7% | 6,700 |
| 2021/08/06 | 4,725 | 4,870 | 4,725 | 4,825 | +130 | +2.8% | 4,600 |
| 2021/08/05 | 4,815 | 4,850 | 4,695 | 4,695 | -105 | -2.2% | 5,100 |
| 2021/08/04 | 4,985 | 4,985 | 4,800 | 4,800 | -185 | -3.7% | 9,600 |
| 2021/08/03 | 4,780 | 4,995 | 4,680 | 4,985 | +245 | +5.2% | 16,500 |
| 2021/08/02 | 4,800 | 4,830 | 4,665 | 4,740 | -10 | -0.2% | 7,800 |
| 2021/07/30 | 4,665 | 4,835 | 4,665 | 4,750 | +15 | +0.3% | 16,700 |
| 2021/07/29 | 4,425 | 4,735 | 4,385 | 4,735 | +320 | +7.2% | 49,200 |
| 2021/07/28 | 4,445 | 4,445 | 4,370 | 4,415 | -30 | -0.7% | 5,100 |
| 2021/07/27 | 4,475 | 4,480 | 4,400 | 4,445 | +15 | +0.3% | 5,300 |
| 2021/07/26 | 4,440 | 4,510 | 4,395 | 4,430 | +50 | +1.1% | 10,000 |
| 2021/07/21 | 4,370 | 4,450 | 4,370 | 4,380 | +10 | +0.2% | 8,200 |
| 2021/07/20 | 4,355 | 4,410 | 4,300 | 4,370 | +10 | +0.2% | 10,400 |
| 2021/07/19 | 4,420 | 4,420 | 4,360 | 4,360 | -50 | -1.1% | 5,600 |
| 2021/07/16 | 4,450 | 4,465 | 4,370 | 4,410 | -35 | -0.8% | 8,600 |
| 2021/07/15 | 4,460 | 4,475 | 4,420 | 4,445 | -20 | -0.4% | 7,300 |
| 2021/07/14 | 4,540 | 4,615 | 4,465 | 4,465 | -75 | -1.7% | 7,000 |
| 2021/07/13 | 4,550 | 4,590 | 4,515 | 4,540 | -5 | -0.1% | 4,800 |
| 2021/07/12 | 4,660 | 4,730 | 4,505 | 4,545 | +15 | +0.3% | 7,700 |
| 2021/07/09 | 4,420 | 4,590 | 4,420 | 4,530 | +120 | +2.7% | 16,200 |
| 2021/07/08 | 4,615 | 4,625 | 4,410 | 4,410 | -265 | -5.7% | 18,500 |
| 2021/07/07 | 4,705 | 4,705 | 4,665 | 4,675 | -50 | -1.1% | 3,100 |
| 2021/07/06 | 4,740 | 4,740 | 4,725 | 4,725 | ±0 | ±0% | 400 |
| 2021/07/05 | 4,715 | 4,785 | 4,715 | 4,725 | -5 | -0.1% | 2,000 |
| 2021/07/02 | 4,740 | 4,770 | 4,700 | 4,730 | -25 | -0.5% | 2,300 |
| 2021/07/01 | 4,810 | 4,810 | 4,745 | 4,755 | -25 | -0.5% | 4,700 |
| 2021/06/30 | 4,755 | 4,810 | 4,755 | 4,780 | +25 | +0.5% | 1,300 |
| 2021/06/29 | 4,895 | 4,895 | 4,705 | 4,755 | -145 | -3% | 4,600 |
| 2021/06/28 | 4,820 | 4,900 | 4,820 | 4,900 | +80 | +1.7% | 3,500 |
| 2021/06/25 | 4,790 | 4,820 | 4,770 | 4,820 | +60 | +1.3% | 2,800 |
| 2021/06/24 | 4,800 | 4,805 | 4,740 | 4,760 | -25 | -0.5% | 3,200 |
| 2021/06/23 | 4,905 | 4,905 | 4,765 | 4,785 | -60 | -1.2% | 2,200 |
| 2021/06/22 | 4,875 | 4,885 | 4,845 | 4,845 | +50 | +1% | 2,400 |
| 2021/06/21 | 4,800 | 4,820 | 4,750 | 4,795 | -75 | -1.5% | 5,700 |
| 2021/06/18 | 4,915 | 4,915 | 4,870 | 4,870 | ±0 | ±0% | 4,000 |
| 2021/06/17 | 4,860 | 4,870 | 4,860 | 4,870 | -25 | -0.5% | 700 |
| 2021/06/16 | 4,870 | 4,895 | 4,825 | 4,895 | +50 | +1% | 6,100 |
| 2021/06/15 | 4,850 | 4,885 | 4,845 | 4,845 | +35 | +0.7% | 5,100 |
| 2021/06/14 | 4,830 | 4,830 | 4,785 | 4,810 | -15 | -0.3% | 4,100 |
| 2021/06/11 | 4,810 | 4,825 | 4,800 | 4,825 | +20 | +0.4% | 4,700 |
| 2021/06/10 | 4,850 | 4,860 | 4,795 | 4,805 | -20 | -0.4% | 4,700 |
| 2021/06/09 | 4,845 | 4,850 | 4,725 | 4,825 | -20 | -0.4% | 7,200 |
| 2021/06/08 | 4,865 | 4,870 | 4,840 | 4,845 | -20 | -0.4% | 3,600 |
951～
1000
件表示中 / 6210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 | 386,000円 | +6.8% | +7.2% | 3.24% | 14.39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 |
| エムアップＨＤ | 199,700円 | +8.6% | +14.3% | 1.00% | 28.36倍 | 9.20倍 |
|
アーティストのファンサイト運営と電子チケット事業が柱。ＥＣやデジタルコンテンツ配信も |
| インテージＨＤ | 179,800円 | +7.5% | +27.0% | 2.50% | 18.31倍 | 2.12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 |
| 三菱総研 | 448,500円 | +5.8% | -7.9% | 3.57% | 17.23倍 | 0.99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 |
| 日ビジシス | 145,200円 | +17.1% | +59.1% | 2.41% | 13.24倍 | 2.63倍 |
|
クラウドインテグレーター先駆。「アジュール」などＭＳ関連に強み、運用・保守でサブスク拡大 |
市場注目の銘柄
チャート関連のコラム
