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 |
|---|---|---|---|---|---|---|---|
| 2024/10/21 | 4,805 | 4,825 | 4,775 | 4,815 | +20 | +0.4% | 3,100 |
| 2024/10/18 | 4,820 | 4,845 | 4,795 | 4,795 | -25 | -0.5% | 2,100 |
| 2024/10/17 | 4,865 | 4,865 | 4,820 | 4,820 | -50 | -1% | 2,700 |
| 2024/10/16 | 4,855 | 4,920 | 4,835 | 4,870 | -10 | -0.2% | 3,200 |
| 2024/10/15 | 4,920 | 4,920 | 4,865 | 4,880 | +20 | +0.4% | 4,400 |
| 2024/10/11 | 4,825 | 4,905 | 4,825 | 4,860 | +35 | +0.7% | 6,600 |
| 2024/10/10 | 4,885 | 4,885 | 4,765 | 4,825 | -50 | -1% | 5,100 |
| 2024/10/09 | 4,950 | 4,950 | 4,865 | 4,875 | -25 | -0.5% | 4,400 |
| 2024/10/08 | 4,930 | 4,940 | 4,865 | 4,900 | -50 | -1% | 3,000 |
| 2024/10/07 | 4,890 | 4,950 | 4,870 | 4,950 | +120 | +2.5% | 8,800 |
| 2024/10/04 | 4,920 | 4,920 | 4,810 | 4,830 | -35 | -0.7% | 6,200 |
| 2024/10/03 | 4,880 | 4,920 | 4,815 | 4,865 | +55 | +1.1% | 8,600 |
| 2024/10/02 | 4,890 | 4,890 | 4,780 | 4,810 | -90 | -1.8% | 8,500 |
| 2024/10/01 | 4,835 | 4,900 | 4,830 | 4,900 | +55 | +1.1% | 6,500 |
| 2024/09/30 | 4,970 | 4,970 | 4,810 | 4,845 | -175 | -3.5% | 14,200 |
| 2024/09/27 | 5,040 | 5,070 | 4,965 | 5,020 | -40 | -0.8% | 12,400 |
| 2024/09/26 | 4,965 | 5,070 | 4,910 | 5,060 | +110 | +2.2% | 20,600 |
| 2024/09/25 | 5,040 | 5,040 | 4,845 | 4,950 | -90 | -1.8% | 14,200 |
| 2024/09/24 | 4,860 | 5,060 | 4,860 | 5,040 | +175 | +3.6% | 16,700 |
| 2024/09/20 | 4,965 | 4,985 | 4,865 | 4,865 | -75 | -1.5% | 10,700 |
| 2024/09/19 | 4,880 | 4,955 | 4,795 | 4,940 | +60 | +1.2% | 8,600 |
| 2024/09/18 | 4,820 | 4,880 | 4,785 | 4,880 | +60 | +1.2% | 9,200 |
| 2024/09/17 | 4,825 | 4,830 | 4,690 | 4,820 | +75 | +1.6% | 10,000 |
| 2024/09/13 | 4,760 | 4,770 | 4,620 | 4,745 | +95 | +2% | 17,700 |
| 2024/09/12 | 4,570 | 4,700 | 4,535 | 4,650 | +135 | +3% | 16,800 |
| 2024/09/11 | 4,570 | 4,570 | 4,450 | 4,515 | -55 | -1.2% | 8,600 |
| 2024/09/10 | 4,475 | 4,580 | 4,470 | 4,570 | +70 | +1.6% | 6,100 |
| 2024/09/09 | 4,360 | 4,540 | 4,290 | 4,500 | +125 | +2.9% | 12,700 |
| 2024/09/06 | 4,365 | 4,435 | 4,330 | 4,375 | -20 | -0.5% | 7,300 |
| 2024/09/05 | 4,415 | 4,490 | 4,345 | 4,395 | -35 | -0.8% | 11,200 |
| 2024/09/04 | 4,240 | 4,500 | 4,225 | 4,430 | +165 | +3.9% | 24,600 |
| 2024/09/03 | 4,240 | 4,310 | 4,225 | 4,265 | +35 | +0.8% | 3,500 |
| 2024/09/02 | 4,300 | 4,310 | 4,185 | 4,230 | -70 | -1.6% | 6,600 |
| 2024/08/30 | 4,335 | 4,365 | 4,300 | 4,300 | -35 | -0.8% | 5,100 |
| 2024/08/29 | 4,365 | 4,365 | 4,295 | 4,335 | ±0 | ±0% | 3,000 |
| 2024/08/28 | 4,350 | 4,390 | 4,270 | 4,335 | -15 | -0.3% | 7,000 |
| 2024/08/27 | 4,260 | 4,390 | 4,215 | 4,350 | +55 | +1.3% | 9,600 |
| 2024/08/26 | 4,250 | 4,340 | 4,240 | 4,295 | +35 | +0.8% | 6,800 |
| 2024/08/23 | 4,290 | 4,290 | 4,230 | 4,260 | -30 | -0.7% | 2,900 |
| 2024/08/22 | 4,340 | 4,340 | 4,260 | 4,290 | -10 | -0.2% | 3,800 |
| 2024/08/21 | 4,250 | 4,355 | 4,210 | 4,300 | +60 | +1.4% | 8,700 |
| 2024/08/20 | 4,200 | 4,245 | 4,120 | 4,240 | +45 | +1.1% | 9,300 |
| 2024/08/19 | 4,310 | 4,355 | 4,195 | 4,195 | -115 | -2.7% | 6,100 |
| 2024/08/16 | 4,245 | 4,320 | 4,230 | 4,310 | +105 | +2.5% | 4,500 |
| 2024/08/15 | 4,270 | 4,270 | 4,200 | 4,205 | -50 | -1.2% | 5,500 |
| 2024/08/14 | 4,325 | 4,325 | 4,215 | 4,255 | -40 | -0.9% | 5,000 |
| 2024/08/13 | 4,205 | 4,300 | 4,205 | 4,295 | +90 | +2.1% | 5,000 |
| 2024/08/09 | 4,155 | 4,240 | 4,100 | 4,205 | +120 | +2.9% | 11,500 |
| 2024/08/08 | 4,150 | 4,225 | 4,060 | 4,085 | -55 | -1.3% | 10,400 |
| 2024/08/07 | 4,045 | 4,200 | 4,000 | 4,140 | +165 | +4.2% | 8,500 |
201～
250
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 | 416,000円 | +6.8% | +7.2% | 3.00% | 15.51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 |
| グリーＨＤ | 45,400円 | +17.8% | +107.4% | 3.30% | 14.88倍 | 0.84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 | 495,000円 | +5.8% | -7.9% | 3.23% | 19.02倍 | 1.09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 | 188,600円 | +6.8% | +33.1% | 2.55% | 22.51倍 | 2.17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 | 1,362,000円 | +8.3% | +13.3% | 1.10% | 12.38倍 | 1.84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
