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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 3,825 | 4,085 | 3,800 | 3,975 | +80 | +2.1% | 14,300 |
| 2024/08/05 | 3,925 | 4,005 | 3,670 | 3,895 | -170 | -4.2% | 19,000 |
| 2024/08/02 | 4,055 | 4,255 | 4,055 | 4,065 | -200 | -4.7% | 12,800 |
| 2024/08/01 | 4,550 | 4,580 | 4,265 | 4,265 | -285 | -6.3% | 14,100 |
| 2024/07/31 | 4,400 | 4,550 | 4,390 | 4,550 | +125 | +2.8% | 6,900 |
| 2024/07/30 | 4,345 | 4,430 | 4,345 | 4,425 | +60 | +1.4% | 10,100 |
| 2024/07/29 | 4,280 | 4,395 | 4,280 | 4,365 | +90 | +2.1% | 8,700 |
| 2024/07/26 | 4,355 | 4,370 | 4,275 | 4,275 | -75 | -1.7% | 6,200 |
| 2024/07/25 | 4,290 | 4,390 | 4,290 | 4,350 | +45 | +1% | 8,300 |
| 2024/07/24 | 4,430 | 4,500 | 4,290 | 4,305 | -120 | -2.7% | 11,000 |
| 2024/07/23 | 4,395 | 4,500 | 4,395 | 4,425 | +30 | +0.7% | 7,500 |
| 2024/07/22 | 4,530 | 4,545 | 4,380 | 4,395 | -165 | -3.6% | 8,800 |
| 2024/07/19 | 4,625 | 4,655 | 4,490 | 4,560 | -50 | -1.1% | 10,100 |
| 2024/07/18 | 4,565 | 4,730 | 4,565 | 4,610 | +45 | +1% | 10,200 |
| 2024/07/17 | 4,455 | 4,600 | 4,455 | 4,565 | +110 | +2.5% | 12,100 |
| 2024/07/16 | 4,455 | 4,500 | 4,405 | 4,455 | +70 | +1.6% | 8,400 |
| 2024/07/12 | 4,380 | 4,440 | 4,360 | 4,385 | +10 | +0.2% | 6,700 |
| 2024/07/11 | 4,340 | 4,400 | 4,330 | 4,375 | +60 | +1.4% | 10,500 |
| 2024/07/10 | 4,345 | 4,390 | 4,255 | 4,315 | -45 | -1% | 11,900 |
| 2024/07/09 | 4,390 | 4,405 | 4,345 | 4,360 | +5 | +0.1% | 8,000 |
| 2024/07/08 | 4,405 | 4,435 | 4,350 | 4,355 | -10 | -0.2% | 12,000 |
| 2024/07/05 | 4,460 | 4,510 | 4,330 | 4,365 | -80 | -1.8% | 15,300 |
| 2024/07/04 | 4,310 | 4,525 | 4,245 | 4,445 | +110 | +2.5% | 22,900 |
| 2024/07/03 | 4,210 | 4,375 | 4,200 | 4,335 | +120 | +2.8% | 19,200 |
| 2024/07/02 | 4,055 | 4,265 | 4,055 | 4,215 | +175 | +4.3% | 35,400 |
| 2024/07/01 | 4,065 | 4,090 | 3,975 | 4,040 | +140 | +3.6% | 26,400 |
| 2024/06/28 | 3,920 | 3,950 | 3,880 | 3,900 | -90 | -2.3% | 21,800 |
| 2024/06/27 | 3,930 | 4,010 | 3,915 | 3,990 | +75 | +1.9% | 11,500 |
| 2024/06/26 | 3,905 | 3,980 | 3,835 | 3,915 | +30 | +0.8% | 17,500 |
| 2024/06/25 | 3,845 | 3,890 | 3,830 | 3,885 | +55 | +1.4% | 18,500 |
| 2024/06/24 | 3,710 | 3,850 | 3,700 | 3,830 | +190 | +5.2% | 20,700 |
| 2024/06/21 | 3,680 | 3,770 | 3,640 | 3,640 | -40 | -1.1% | 18,600 |
| 2024/06/20 | 3,710 | 3,775 | 3,665 | 3,680 | -50 | -1.3% | 10,000 |
| 2024/06/19 | 3,710 | 3,735 | 3,665 | 3,730 | +30 | +0.8% | 8,400 |
| 2024/06/18 | 3,695 | 3,780 | 3,685 | 3,700 | -15 | -0.4% | 12,600 |
| 2024/06/17 | 3,700 | 3,720 | 3,640 | 3,715 | +40 | +1.1% | 9,300 |
| 2024/06/14 | 3,660 | 3,725 | 3,650 | 3,675 | -25 | -0.7% | 11,800 |
| 2024/06/13 | 3,715 | 3,715 | 3,675 | 3,700 | -15 | -0.4% | 4,400 |
| 2024/06/12 | 3,710 | 3,730 | 3,670 | 3,715 | +5 | +0.1% | 4,600 |
| 2024/06/11 | 3,735 | 3,760 | 3,710 | 3,710 | -25 | -0.7% | 4,900 |
| 2024/06/10 | 3,755 | 3,760 | 3,715 | 3,735 | -40 | -1.1% | 6,600 |
| 2024/06/07 | 3,740 | 3,795 | 3,740 | 3,775 | +45 | +1.2% | 4,400 |
| 2024/06/06 | 3,780 | 3,780 | 3,705 | 3,730 | -25 | -0.7% | 5,200 |
| 2024/06/05 | 3,800 | 3,800 | 3,755 | 3,755 | -45 | -1.2% | 4,200 |
| 2024/06/04 | 3,835 | 3,840 | 3,795 | 3,800 | -15 | -0.4% | 4,800 |
| 2024/06/03 | 3,815 | 3,830 | 3,770 | 3,815 | +70 | +1.9% | 6,600 |
| 2024/05/31 | 3,650 | 3,745 | 3,640 | 3,745 | +95 | +2.6% | 6,300 |
| 2024/05/30 | 3,595 | 3,665 | 3,580 | 3,650 | +60 | +1.7% | 6,400 |
| 2024/05/29 | 3,625 | 3,630 | 3,585 | 3,590 | -10 | -0.3% | 4,500 |
| 2024/05/28 | 3,605 | 3,620 | 3,560 | 3,600 | +20 | +0.6% | 5,500 |
251～
300
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
