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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 3,350 | 3,395 | 3,300 | 3,395 | +55 | +1.6% | 5,500 |
| 2024/03/11 | 3,350 | 3,370 | 3,300 | 3,340 | -40 | -1.2% | 8,000 |
| 2024/03/08 | 3,410 | 3,480 | 3,370 | 3,380 | -30 | -0.9% | 15,900 |
| 2024/03/07 | 3,385 | 3,410 | 3,345 | 3,410 | +70 | +2.1% | 12,200 |
| 2024/03/06 | 3,300 | 3,340 | 3,290 | 3,340 | +45 | +1.4% | 15,500 |
| 2024/03/05 | 3,330 | 3,330 | 3,275 | 3,295 | -5 | -0.2% | 7,200 |
| 2024/03/04 | 3,320 | 3,325 | 3,285 | 3,300 | -30 | -0.9% | 11,900 |
| 2024/03/01 | 3,350 | 3,360 | 3,300 | 3,330 | -10 | -0.3% | 11,700 |
| 2024/02/29 | 3,385 | 3,385 | 3,320 | 3,340 | -60 | -1.8% | 15,300 |
| 2024/02/28 | 3,395 | 3,420 | 3,380 | 3,400 | +10 | +0.3% | 10,200 |
| 2024/02/27 | 3,450 | 3,450 | 3,380 | 3,390 | -85 | -2.4% | 14,400 |
| 2024/02/26 | 3,505 | 3,525 | 3,475 | 3,475 | -35 | -1% | 5,300 |
| 2024/02/22 | 3,485 | 3,515 | 3,485 | 3,510 | +15 | +0.4% | 5,200 |
| 2024/02/21 | 3,490 | 3,510 | 3,480 | 3,495 | -10 | -0.3% | 3,200 |
| 2024/02/20 | 3,505 | 3,530 | 3,490 | 3,505 | +10 | +0.3% | 7,600 |
| 2024/02/19 | 3,465 | 3,495 | 3,465 | 3,495 | ±0 | ±0% | 4,500 |
| 2024/02/16 | 3,435 | 3,520 | 3,435 | 3,495 | +70 | +2% | 11,600 |
| 2024/02/15 | 3,465 | 3,470 | 3,425 | 3,425 | -40 | -1.2% | 10,500 |
| 2024/02/14 | 3,510 | 3,510 | 3,415 | 3,465 | -50 | -1.4% | 15,100 |
| 2024/02/13 | 3,550 | 3,550 | 3,485 | 3,515 | -30 | -0.8% | 14,800 |
| 2024/02/09 | 3,565 | 3,645 | 3,545 | 3,545 | -60 | -1.7% | 9,500 |
| 2024/02/08 | 3,635 | 3,660 | 3,555 | 3,605 | -75 | -2% | 13,000 |
| 2024/02/07 | 3,545 | 3,710 | 3,545 | 3,680 | +130 | +3.7% | 22,700 |
| 2024/02/06 | 3,645 | 3,645 | 3,535 | 3,550 | -95 | -2.6% | 20,500 |
| 2024/02/05 | 3,595 | 3,645 | 3,560 | 3,645 | +140 | +4% | 24,200 |
| 2024/02/02 | 3,525 | 3,525 | 3,480 | 3,505 | +15 | +0.4% | 5,800 |
| 2024/02/01 | 3,525 | 3,525 | 3,490 | 3,490 | -75 | -2.1% | 5,100 |
| 2024/01/31 | 3,515 | 3,565 | 3,510 | 3,565 | +40 | +1.1% | 3,900 |
| 2024/01/30 | 3,575 | 3,580 | 3,525 | 3,525 | -40 | -1.1% | 3,300 |
| 2024/01/29 | 3,515 | 3,575 | 3,515 | 3,565 | +55 | +1.6% | 4,700 |
| 2024/01/26 | 3,555 | 3,570 | 3,500 | 3,510 | -60 | -1.7% | 6,800 |
| 2024/01/25 | 3,585 | 3,645 | 3,570 | 3,570 | +5 | +0.1% | 10,200 |
| 2024/01/24 | 3,595 | 3,595 | 3,520 | 3,565 | -15 | -0.4% | 7,600 |
| 2024/01/23 | 3,575 | 3,600 | 3,560 | 3,580 | +40 | +1.1% | 7,300 |
| 2024/01/22 | 3,490 | 3,545 | 3,475 | 3,540 | +65 | +1.9% | 8,200 |
| 2024/01/19 | 3,510 | 3,540 | 3,475 | 3,475 | -35 | -1% | 7,700 |
| 2024/01/18 | 3,520 | 3,545 | 3,510 | 3,510 | +10 | +0.3% | 4,300 |
| 2024/01/17 | 3,550 | 3,565 | 3,490 | 3,500 | -20 | -0.6% | 11,000 |
| 2024/01/16 | 3,650 | 3,650 | 3,510 | 3,520 | -125 | -3.4% | 11,000 |
| 2024/01/15 | 3,580 | 3,655 | 3,535 | 3,645 | +75 | +2.1% | 17,200 |
| 2024/01/12 | 3,590 | 3,595 | 3,550 | 3,570 | ±0 | ±0% | 5,100 |
| 2024/01/11 | 3,545 | 3,585 | 3,535 | 3,570 | +40 | +1.1% | 11,000 |
| 2024/01/10 | 3,475 | 3,600 | 3,475 | 3,530 | +55 | +1.6% | 32,600 |
| 2024/01/09 | 3,430 | 3,495 | 3,430 | 3,475 | +45 | +1.3% | 11,000 |
| 2024/01/05 | 3,480 | 3,495 | 3,400 | 3,430 | -20 | -0.6% | 15,100 |
| 2024/01/04 | 3,450 | 3,450 | 3,375 | 3,450 | -10 | -0.3% | 17,400 |
| 2023/12/29 | 3,365 | 3,490 | 3,365 | 3,460 | +95 | +2.8% | 24,300 |
| 2023/12/28 | 3,395 | 3,540 | 3,335 | 3,365 | -3,775 | -52.9% | 68,300 |
| 2023/12/27 | 7,020 | 7,230 | 7,020 | 7,140 | -60 | -0.8% | 44,900 |
| 2023/12/26 | 7,050 | 7,210 | 7,050 | 7,200 | ±0 | ±0% | 32,100 |
351～
400
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 | 423,000円 | +6.8% | +7.2% | 2.96% | 15.77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 | 45,800円 | +17.8% | +107.4% | 3.28% | 15.01倍 | 0.85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 | 499,000円 | +5.8% | -7.9% | 3.21% | 19.17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 | 188,000円 | +6.8% | +33.1% | 2.55% | 22.44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 | 1,373,000円 | +8.3% | +13.3% | 1.09% | 12.48倍 | 1.85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
