東北新社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 555 | 563 | 547 | 552 | -3 | -0.5% | 57,100 |
| 2024/07/04 | 543 | 557 | 536 | 555 | +18 | +3.4% | 99,200 |
| 2024/07/03 | 520 | 543 | 520 | 537 | +17 | +3.3% | 73,100 |
| 2024/07/02 | 515 | 528 | 515 | 520 | +10 | +2% | 75,800 |
| 2024/07/01 | 500 | 517 | 500 | 510 | +10 | +2% | 92,500 |
| 2024/06/28 | 528 | 530 | 498 | 500 | -29 | -5.5% | 204,100 |
| 2024/06/27 | 525 | 542 | 514 | 529 | -1,092 | -67.4% | 94,800 |
| 2024/06/26 | 1,575 | 1,627 | 1,573 | 1,621 | +48 | +3.1% | 31,300 |
| 2024/06/25 | 1,581 | 1,596 | 1,562 | 1,573 | -10 | -0.6% | 58,200 |
| 2024/06/24 | 1,595 | 1,623 | 1,580 | 1,583 | -12 | -0.8% | 30,900 |
| 2024/06/21 | 1,599 | 1,620 | 1,584 | 1,595 | -20 | -1.2% | 21,700 |
| 2024/06/20 | 1,597 | 1,629 | 1,579 | 1,615 | +21 | +1.3% | 24,900 |
| 2024/06/19 | 1,589 | 1,607 | 1,530 | 1,594 | -6 | -0.4% | 36,800 |
| 2024/06/18 | 1,632 | 1,640 | 1,600 | 1,600 | -38 | -2.3% | 20,500 |
| 2024/06/17 | 1,626 | 1,654 | 1,609 | 1,638 | +5 | +0.3% | 25,600 |
| 2024/06/14 | 1,663 | 1,679 | 1,628 | 1,633 | -22 | -1.3% | 20,100 |
| 2024/06/13 | 1,675 | 1,685 | 1,650 | 1,655 | +5 | +0.3% | 58,400 |
| 2024/06/12 | 1,630 | 1,659 | 1,623 | 1,650 | +1 | +0.1% | 24,000 |
| 2024/06/11 | 1,595 | 1,703 | 1,593 | 1,649 | +39 | +2.4% | 118,900 |
| 2024/06/10 | 1,553 | 1,629 | 1,546 | 1,610 | +65 | +4.2% | 55,000 |
| 2024/06/07 | 1,525 | 1,557 | 1,521 | 1,545 | +20 | +1.3% | 27,100 |
| 2024/06/06 | 1,536 | 1,545 | 1,525 | 1,525 | -11 | -0.7% | 13,000 |
| 2024/06/05 | 1,554 | 1,558 | 1,534 | 1,536 | ±0 | ±0% | 25,900 |
| 2024/06/04 | 1,561 | 1,574 | 1,522 | 1,536 | -44 | -2.8% | 45,900 |
| 2024/06/03 | 1,531 | 1,589 | 1,525 | 1,580 | +120 | +8.2% | 184,300 |
| 2024/05/31 | 1,411 | 1,485 | 1,411 | 1,460 | +49 | +3.5% | 71,300 |
| 2024/05/30 | 1,390 | 1,424 | 1,385 | 1,411 | -1 | -0.1% | 22,400 |
| 2024/05/29 | 1,414 | 1,426 | 1,404 | 1,412 | ±0 | ±0% | 16,700 |
| 2024/05/28 | 1,427 | 1,427 | 1,398 | 1,412 | -15 | -1.1% | 36,300 |
| 2024/05/27 | 1,450 | 1,450 | 1,422 | 1,427 | -25 | -1.7% | 20,900 |
| 2024/05/24 | 1,405 | 1,472 | 1,396 | 1,452 | +46 | +3.3% | 35,900 |
| 2024/05/23 | 1,471 | 1,471 | 1,365 | 1,406 | -51 | -3.5% | 131,100 |
| 2024/05/22 | 1,490 | 1,508 | 1,457 | 1,457 | -23 | -1.6% | 118,400 |
| 2024/05/21 | 1,594 | 1,603 | 1,471 | 1,480 | +36 | +2.5% | 279,700 |
| 2024/05/20 | 1,444 | 1,444 | 1,444 | 1,444 | +300 | +26.2% | 3,800 |
| 2024/05/17 | 1,140 | 1,160 | 1,129 | 1,144 | -1 | -0.1% | 22,500 |
| 2024/05/16 | 1,167 | 1,167 | 1,128 | 1,145 | -12 | -1% | 30,000 |
| 2024/05/15 | 1,192 | 1,192 | 1,135 | 1,157 | -35 | -2.9% | 24,100 |
| 2024/05/14 | 1,196 | 1,215 | 1,192 | 1,192 | -9 | -0.7% | 8,100 |
| 2024/05/13 | 1,209 | 1,230 | 1,193 | 1,201 | -4 | -0.3% | 18,500 |
| 2024/05/10 | 1,200 | 1,218 | 1,186 | 1,205 | -1 | -0.1% | 15,300 |
| 2024/05/09 | 1,207 | 1,229 | 1,201 | 1,206 | -11 | -0.9% | 11,100 |
| 2024/05/08 | 1,218 | 1,221 | 1,211 | 1,217 | -6 | -0.5% | 8,700 |
| 2024/05/07 | 1,238 | 1,257 | 1,216 | 1,223 | -14 | -1.1% | 14,800 |
| 2024/05/02 | 1,245 | 1,245 | 1,231 | 1,237 | -16 | -1.3% | 4,000 |
| 2024/05/01 | 1,248 | 1,253 | 1,221 | 1,253 | +13 | +1% | 5,000 |
| 2024/04/30 | 1,290 | 1,290 | 1,238 | 1,240 | -2 | -0.2% | 13,800 |
| 2024/04/26 | 1,236 | 1,252 | 1,227 | 1,242 | +5 | +0.4% | 14,500 |
| 2024/04/25 | 1,255 | 1,272 | 1,236 | 1,237 | -20 | -1.6% | 14,000 |
| 2024/04/24 | 1,252 | 1,266 | 1,252 | 1,257 | +5 | +0.4% | 6,100 |
201～
250
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「東北新社」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 |
|---|---|---|---|---|---|---|---|---|
| 東北新社 | 56,300円 | -12.8% | +22.2% | 4.62% | 10.30倍 | 0.97倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| ＷＮＩウェザー | 354,500円 | +5.7% | +25.7% | 1.97% | 27.09倍 | 3.88倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| 東計電算 | 425,000円 | +6.8% | +7.2% | 2.94% | 15.83倍 | 1.89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 |
| シーイーシー | 209,700円 | +7.6% | +0.2% | 3.10% | 13.60倍 | 1.65倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
| 三菱総研 | 443,000円 | +5.8% | -7.9% | 3.61% | 17.02倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
