4746 東計電算

4746
2020/07/13
時価
389億円
PER 予
14.95倍
2009年以降
8.06-15.98倍
(2009-2019年)
PBR
1.64倍
2009年以降
0.71-1.5倍
(2009-2019年)
配当 予
2.64%
ROE 予
10.96%
ROA 予
9.37%
資料
Link
CSV,JSON

PER

2009年12月30日
11.85倍
2010年12月30日
12.13倍
2011年12月30日
12.51倍
2012年12月28日
9.75倍
2013年12月30日
10.04倍
2014年12月30日
11.06倍
2015年12月30日
11.93倍
2016年12月30日
10.38倍
2017年12月29日
14.83倍
2018年12月28日
12.76倍
2019年12月30日
12.71倍

2020/02/17~2020/07/13

株価&PERの推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2020
07/134,0454,1804,0104,165+3.48%10,300389億4275万-2.8%14.951.64
07/104,0754,1404,0254,025-2.9%6,800376億3375万-6.02%14.451.58
07/094,2554,2554,1204,145-2.36%6,900387億5575万-3.33%14.881.63
07/084,2704,3004,2454,245-1.51%6,200396億9075万-1.03%15.241.67
07/074,4004,4004,2604,310-2.05%5,400402億9850万+0.56%15.471.7
07/064,3454,4004,2704,4000%7,100411億4000万+2.78%15.81.73
07/034,2754,4054,2754,400+3.77%5,700411億4000万+3%15.81.73
07/024,2404,3454,2104,240-1.17%20,900396億4400万-0.42%15.221.67
07/014,4054,4204,2804,290-2.28%9,500401億1150万+1.04%15.41.69
06/304,4654,5204,3704,390-2.01%12,200410億4650万+3.71%15.761.73
06/294,4904,5804,4454,480-1.21%9,500418億8800万+6.29%16.081.76
06/264,4954,5604,4804,535+2.14%15,100424億225万+8.13%16.281.79
06/254,4204,4954,3904,440+0.45%9,800415億1400万+6.5%15.941.75
06/244,4154,4604,3804,420+0.11%8,200413億2700万+6.53%15.871.74
06/234,4854,4854,3754,415-0.11%8,300412億8025万+6.93%15.851.74
06/224,4704,4904,4204,420-1.34%8,300413億2700万+7.65%15.871.74
06/194,4154,4854,3404,480+2.63%17,100418億8800万+9.75%16.081.76
06/184,2254,3754,2004,365+3.56%15,100408億1275万+7.64%15.671.72
06/174,2804,3954,2104,215-1.52%16,900394億1025万+4.64%15.131.66
06/164,1254,2804,1054,280+5.55%21,000400億1800万+6.65%15.371.68
06/154,1504,3404,0354,055-1.22%27,900379億1425万+1.53%14.561.6
06/124,0754,2504,0454,105+0.37%24,600383億8175万+2.93%14.741.62
06/114,1054,1504,0804,090-0.37%11,600382億4150万+2.69%14.681.61
06/104,0004,1703,9504,105-0.12%20,100383億8175万+2.52%14.741.62
06/094,1004,1254,0504,110-0.36%7,300384億2850万+2.52%14.761.62
06/084,1154,1304,0404,125-0.36%10,100385億6875万+2.87%14.811.62
06/054,1854,2304,1354,140-0.96%16,100387億900万+3.11%14.861.63
06/044,1504,1904,1004,180+0.24%7,300390億8300万+4.01%15.011.65
06/034,2254,2254,1004,170-0.12%11,100389億8950万+3.73%14.971.64
06/024,2054,2054,1504,175+0.12%7,200390億3625万+3.96%14.991.64
06/014,0954,2504,0704,170+2.96%21,200389億8950万+3.94%14.971.64
05/293,9404,2203,9304,050+2.53%26,600378億6750万+0.95%14.541.59
05/283,9703,9753,8403,950-0.13%14,700369億3250万-1.69%14.181.55
05/273,9503,9553,9153,9550%4,200369億7925万-1.86%14.21.56
05/263,9903,9903,9253,955+0.25%10,000369億7925万-2.25%14.21.56
05/253,9054,0003,9003,945+0.64%12,900368億8575万-2.76%14.161.55
05/223,9803,9803,9053,920-0.13%8,400366億5200万-3.66%14.071.54
05/213,9503,9753,9053,925-0.25%10,600366億9875万-3.73%14.091.55
05/203,8903,9503,8453,935+2.74%14,400367億9225万-3.72%14.131.55
05/193,8403,8403,7903,830+0.39%9,000358億1050万-6.36%13.751.51
05/183,8003,8153,7203,815+0.26%11,600356億7025万-7.02%13.71.5
05/153,7653,8053,7503,805+3.12%8,800355億7675万-7.44%13.661.5
05/143,8553,8903,6903,690-4.03%12,300345億150万-10.33%13.251.45
05/133,8153,9003,8153,845+0.79%12,600359億5075万-6.45%13.811.51
05/123,8653,9053,7953,815-2.05%19,400356億7025万-7.04%13.71.5
05/114,0204,0703,8903,895-2.14%23,300364億1825万-4.98%13.981.53
05/083,9954,1553,9403,980-13.95%78,300372億1300万-2.78%14.291.57
05/074,4254,6254,3954,625+9.73%33,700432億4375万+13.14%16.611.82
05/014,2054,2704,1254,215+1.93%10,800394億1025万+3.92%15.131.66
04/304,3204,3204,1354,135-2.71%6,700386億6225万+2.45%14.851.63
04/284,3104,3104,1504,250+0.24%5,100397億3750万+5.67%15.261.67
04/274,2254,3404,1704,240+0.47%6,500396億4400万+6.05%15.221.67
04/244,1404,3054,0804,220+3.69%6,000394億5700万+6.38%15.151.66
04/234,1054,1854,0704,070+0.25%5,100380億5450万+3.69%14.611.6
04/224,1654,1654,0304,060-2.52%8,400379億6100万+4.08%14.581.6
04/214,2204,2204,0554,165-1.3%5,200389億4275万+7.23%14.951.64
04/204,2804,2804,1854,220-0.71%3,200394億5700万+9.47%15.151.66
04/174,2954,3904,2154,250-2.07%8,600397億3750万+11.23%15.261.67
04/164,2354,3404,1704,340+2.48%3,600405億7900万+14.45%15.581.71
04/154,3154,3704,2004,235-0.24%11,900395億9725万+12.48%15.211.67
04/144,1654,2454,1454,245+2.78%4,900396億9075万+13.23%15.241.67
04/134,1654,1754,0604,130-0.72%8,600386億1550万+10.75%14.831.63
04/104,0104,1803,9554,160+3.61%10,900388億9600万+11.8%14.941.64
04/094,1154,1153,9504,015-3.14%6,200375億4025万+7.96%14.421.58
04/084,0254,2354,0154,145+2.98%19,900387億5575万+11.33%14.881.63
04/073,9504,1503,9304,025+2.81%14,500376億3375万+8.2%14.451.58
04/063,5353,9653,5353,915+9.97%15,300366億525万+4.96%14.061.54
04/033,7203,7203,5203,560-3.78%3,800332億8600万-4.81%12.781.4
04/023,6653,7603,5053,700+0.41%10,500345億9500万-1.86%13.281.46
04/013,7653,9053,6853,685-2.12%12,300344億5475万-3.05%13.231.45
03/313,8303,8603,6903,765-1.7%10,700352億275万-1.7%13.521.48
03/303,7803,8453,6603,830+0.26%14,900358億1050万-0.75%13.751.51
03/273,7253,8353,7253,820+2.69%14,000357億1700万-1.72%13.721.5
03/263,7003,7603,6103,720-1.85%17,000347億8200万-4.93%13.361.46
03/253,7453,7903,6303,790+3.69%14,500354億3650万-3.81%13.611.49
03/243,6353,6603,5353,655+5.64%9,500341億7425万-7.77%13.121.44
03/233,1803,5303,1803,460+8.98%16,900323億5100万-13.2%12.421.36
03/193,5253,5603,1653,175-8.1%31,200296億8625万-20.96%11.41.25
03/183,6403,8053,4553,455-5.08%13,100323億425万-14.82%12.41.36
03/173,3003,6603,3003,640+6.12%19,400340億3400万-10.96%13.071.43
03/163,5153,6903,4153,430+1.33%16,600320億7050万-16.63%12.321.35
03/133,1803,4353,1553,385-3.84%31,800316億4975万-18.41%12.151.33
03/123,5903,6453,5053,520-3.83%26,300329億1200万-15.65%12.641.39
03/113,7903,8203,6553,660-4.44%13,500342億2100万-12.71%13.141.44
03/103,5603,8303,5353,830+2%23,700358億1050万-8.55%13.751.51
03/093,8003,8753,7253,755-4.7%22,600351億925万-10.08%13.481.48
03/064,0504,0553,8903,940-4.14%39,500368億3900万-5.33%14.151.55
03/054,1254,2154,0754,110+0.37%17,200384億2850万-0.82%14.761.62
03/044,0204,1254,0204,095+0.12%9,300382億8825万-0.61%14.71.61
03/034,3154,3904,0804,090-4.33%18,700382億4150万-0.2%14.681.61
03/024,0754,3104,0754,275+3.14%28,500399億7125万+4.81%15.351.68
02/284,2154,2454,1054,145-4.16%37,600387億5575万+2.24%14.881.63
02/274,5204,5204,3254,325-3.03%24,300404億3875万+7.19%15.531.7
02/264,4504,4954,3854,460+0.68%22,600417億100万+11.25%16.011.76
02/254,2754,5054,2604,430-1.23%32,900414億2050万+11.36%15.911.74
02/214,5104,5504,4704,485-0.99%21,800419億3475万+13.63%16.11.77
02/204,5454,5504,4854,530+1.57%25,600423億5550万+15.77%16.261.78
02/194,3754,4904,3654,460+1.48%20,700417億100万+15.04%16.011.76
02/184,3654,4154,3504,395+0.8%24,800410億9325万+14.27%15.781.73
02/174,2454,3654,2054,360+2.71%19,200407億6600万+14.32%15.651.72

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PER
2009年
12月期
1,232
12/10

12/9
998
3/6
35,100
12/25
12.7510.321.030.84--11.85倍
12/30
2010年
12月期
1,250
4/15
1,037
2/10
47,800
12/28
13.0610.830.990.82116億8750万96億9595万12.13倍
12/30
2011年
12月期
1,196
1/13
914
3/14
36,000
12/27
14.4711.060.940.72111億8260万85億4590万12.51倍
12/30
2012年
12月期
1,350
11/28
1,001
6/5
67,900
12/25
10.878.060.950.71126億2250万93億5935万9.75倍
12/28
2013年
12月期
1,550
12/13
1,201
1/4
143,400
12/25
10.418.070.950.73144億9250万112億2935万10.04倍
12/30
2014年
12月期
1,850
12/4
1,310
5/21
85,100
12/26
11.698.281.020.72172億9750万122億4850万11.06倍
12/30
2015年
12月期
2,470
11/30
1,642
1/29
54,100
12/25
13.168.751.260.84230億9450万153億5270万11.93倍
12/30
2016年
12月期
2,268
1/5
1,653
6/24
82,300
12/28
11.388.291.070.78212億580万154億5555万10.38倍
12/30
2017年
12月期
3,525
10/26
1,970
1/4
105,600
12/26
15.988.931.50.84329億5875万184億1950万14.83倍
12/29
2018年
12月期
3,430
11/29

11/12
2,842
12/25
71,800
12/25
14.1211.71.41.16320億7050万265億7270万12.76倍
12/28
2019年
12月期
3,940
12/9
2,960
9/3
73,400
12/26
14.1110.61.381.04368億3900万276億7600万12.71倍
12/30
最新4,165
2020/7/13
10,30014.95
予想
1.64
実績
389億4275万-