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 |
|---|---|---|---|---|---|---|---|
| 2007/12/11 | 1,650 | 1,668 | 1,649 | 1,661 | +11 | +0.7% | 21,800 |
| 2007/12/10 | 1,639 | 1,650 | 1,637 | 1,650 | +18 | +1.1% | 26,100 |
| 2007/12/07 | 1,635 | 1,637 | 1,631 | 1,632 | -3 | -0.2% | 15,000 |
| 2007/12/06 | 1,627 | 1,635 | 1,624 | 1,635 | +14 | +0.9% | 10,500 |
| 2007/12/05 | 1,582 | 1,621 | 1,582 | 1,621 | +22 | +1.4% | 11,600 |
| 2007/12/04 | 1,601 | 1,604 | 1,599 | 1,599 | -6 | -0.4% | 6,600 |
| 2007/12/03 | 1,600 | 1,606 | 1,587 | 1,605 | ±0 | ±0% | 9,700 |
| 2007/11/30 | 1,605 | 1,607 | 1,598 | 1,605 | +1 | +0.1% | 12,800 |
| 2007/11/29 | 1,600 | 1,605 | 1,590 | 1,604 | +24 | +1.5% | 10,000 |
| 2007/11/28 | 1,575 | 1,590 | 1,575 | 1,580 | -8 | -0.5% | 3,700 |
| 2007/11/27 | 1,570 | 1,590 | 1,550 | 1,588 | +17 | +1.1% | 5,900 |
| 2007/11/26 | 1,544 | 1,576 | 1,544 | 1,571 | +20 | +1.3% | 6,400 |
| 2007/11/22 | 1,519 | 1,563 | 1,519 | 1,551 | +2 | +0.1% | 5,200 |
| 2007/11/21 | 1,569 | 1,575 | 1,549 | 1,549 | +2 | +0.1% | 5,100 |
| 2007/11/20 | 1,565 | 1,565 | 1,450 | 1,547 | -31 | -2% | 6,800 |
| 2007/11/19 | 1,566 | 1,580 | 1,566 | 1,578 | +7 | +0.4% | 4,700 |
| 2007/11/16 | 1,569 | 1,578 | 1,565 | 1,571 | +2 | +0.1% | 7,000 |
| 2007/11/15 | 1,572 | 1,583 | 1,565 | 1,569 | ±0 | ±0% | 8,000 |
| 2007/11/14 | 1,560 | 1,572 | 1,560 | 1,569 | +9 | +0.6% | 5,500 |
| 2007/11/13 | 1,540 | 1,560 | 1,540 | 1,560 | +24 | +1.6% | 5,200 |
| 2007/11/12 | 1,547 | 1,549 | 1,535 | 1,536 | -23 | -1.5% | 8,600 |
| 2007/11/09 | 1,549 | 1,560 | 1,549 | 1,559 | +1 | +0.1% | 4,700 |
| 2007/11/08 | 1,550 | 1,562 | 1,546 | 1,558 | -4 | -0.3% | 9,900 |
| 2007/11/07 | 1,562 | 1,571 | 1,552 | 1,562 | +7 | +0.5% | 5,100 |
| 2007/11/06 | 1,550 | 1,568 | 1,550 | 1,555 | +5 | +0.3% | 10,500 |
| 2007/11/05 | 1,546 | 1,559 | 1,545 | 1,550 | ±0 | ±0% | 3,800 |
| 2007/11/02 | 1,545 | 1,560 | 1,545 | 1,550 | -17 | -1.1% | 10,800 |
| 2007/11/01 | 1,565 | 1,569 | 1,542 | 1,567 | -1 | -0.1% | 8,900 |
| 2007/10/31 | 1,572 | 1,582 | 1,567 | 1,568 | -5 | -0.3% | 6,200 |
| 2007/10/30 | 1,585 | 1,585 | 1,570 | 1,573 | -6 | -0.4% | 6,100 |
| 2007/10/29 | 1,579 | 1,583 | 1,570 | 1,579 | ±0 | ±0% | 5,000 |
| 2007/10/26 | 1,549 | 1,584 | 1,541 | 1,579 | +28 | +1.8% | 6,700 |
| 2007/10/25 | 1,568 | 1,569 | 1,546 | 1,551 | -22 | -1.4% | 6,700 |
| 2007/10/24 | 1,557 | 1,574 | 1,557 | 1,573 | +8 | +0.5% | 3,300 |
| 2007/10/23 | 1,552 | 1,565 | 1,552 | 1,565 | +12 | +0.8% | 2,700 |
| 2007/10/22 | 1,545 | 1,561 | 1,538 | 1,553 | -10 | -0.6% | 7,100 |
| 2007/10/19 | 1,573 | 1,574 | 1,562 | 1,563 | -15 | -1% | 5,900 |
| 2007/10/18 | 1,568 | 1,578 | 1,566 | 1,578 | +10 | +0.6% | 2,200 |
| 2007/10/17 | 1,573 | 1,575 | 1,567 | 1,568 | -9 | -0.6% | 5,000 |
| 2007/10/16 | 1,585 | 1,585 | 1,577 | 1,577 | -11 | -0.7% | 3,600 |
| 2007/10/15 | 1,584 | 1,595 | 1,584 | 1,588 | +12 | +0.8% | 5,600 |
| 2007/10/12 | 1,571 | 1,586 | 1,571 | 1,576 | -4 | -0.3% | 4,800 |
| 2007/10/11 | 1,580 | 1,590 | 1,570 | 1,580 | -10 | -0.6% | 14,000 |
| 2007/10/10 | 1,580 | 1,590 | 1,580 | 1,590 | +10 | +0.6% | 2,900 |
| 2007/10/09 | 1,572 | 1,582 | 1,562 | 1,580 | +14 | +0.9% | 4,300 |
| 2007/10/05 | 1,573 | 1,573 | 1,562 | 1,566 | -4 | -0.3% | 5,100 |
| 2007/10/04 | 1,550 | 1,575 | 1,550 | 1,570 | +5 | +0.3% | 3,400 |
| 2007/10/03 | 1,560 | 1,570 | 1,555 | 1,565 | +10 | +0.6% | 7,800 |
| 2007/10/02 | 1,551 | 1,560 | 1,546 | 1,555 | +7 | +0.5% | 4,100 |
| 2007/10/01 | 1,549 | 1,555 | 1,548 | 1,548 | +12 | +0.8% | 8,000 |
4301～
4350
件表示中 / 6214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 | 387,000円 | +6.8% | +7.2% | 3.23% | 14.42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 |
| ラクスル | 124,900円 | +20.3% | +66.6% | 0.24% | 26.76倍 | 4.64倍 |
|
ネット印刷、ノベルティ、店舗や事務所向け資材のネット通販。マーケティング分析、支援も |
| 三菱総研 | 455,500円 | +5.8% | -7.9% | 3.51% | 17.50倍 | 1.00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 | 1,318,000円 | +8.3% | +13.3% | 1.14% | 11.98倍 | 1.78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 |
| ブロドリーフ | 71,900円 | +11.4% | +175.2% | 0.70% | 64.66倍 | 2.79倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
市場注目の銘柄
チャート関連のコラム
