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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,279 | 1,279 | 1,236 | 1,252 | -28 | -2.2% | 19,700 |
| 2024/04/22 | 1,261 | 1,320 | 1,261 | 1,280 | +39 | +3.1% | 59,300 |
| 2024/04/19 | 1,274 | 1,274 | 1,223 | 1,241 | -39 | -3% | 22,300 |
| 2024/04/18 | 1,281 | 1,303 | 1,280 | 1,280 | ±0 | ±0% | 7,200 |
| 2024/04/17 | 1,301 | 1,302 | 1,255 | 1,280 | -15 | -1.2% | 17,300 |
| 2024/04/16 | 1,310 | 1,320 | 1,287 | 1,295 | -26 | -2% | 10,100 |
| 2024/04/15 | 1,329 | 1,335 | 1,313 | 1,321 | -14 | -1% | 3,900 |
| 2024/04/12 | 1,360 | 1,368 | 1,335 | 1,335 | -25 | -1.8% | 4,700 |
| 2024/04/11 | 1,349 | 1,365 | 1,346 | 1,360 | +17 | +1.3% | 20,000 |
| 2024/04/10 | 1,318 | 1,356 | 1,315 | 1,343 | -5 | -0.4% | 9,300 |
| 2024/04/09 | 1,318 | 1,365 | 1,318 | 1,348 | +30 | +2.3% | 8,500 |
| 2024/04/08 | 1,294 | 1,348 | 1,280 | 1,318 | +24 | +1.9% | 21,500 |
| 2024/04/05 | 1,297 | 1,319 | 1,288 | 1,294 | -21 | -1.6% | 16,700 |
| 2024/04/04 | 1,321 | 1,327 | 1,312 | 1,315 | -4 | -0.3% | 9,100 |
| 2024/04/03 | 1,323 | 1,335 | 1,310 | 1,319 | -14 | -1.1% | 26,800 |
| 2024/04/02 | 1,350 | 1,350 | 1,324 | 1,333 | -22 | -1.6% | 13,600 |
| 2024/04/01 | 1,404 | 1,404 | 1,341 | 1,355 | -49 | -3.5% | 25,700 |
| 2024/03/29 | 1,395 | 1,404 | 1,369 | 1,404 | +14 | +1% | 15,400 |
| 2024/03/28 | 1,437 | 1,437 | 1,384 | 1,390 | -48 | -3.3% | 24,700 |
| 2024/03/27 | 1,445 | 1,459 | 1,438 | 1,438 | -7 | -0.5% | 9,000 |
| 2024/03/26 | 1,422 | 1,446 | 1,422 | 1,445 | +15 | +1% | 11,200 |
| 2024/03/25 | 1,430 | 1,435 | 1,409 | 1,430 | +2 | +0.1% | 14,400 |
| 2024/03/22 | 1,462 | 1,462 | 1,423 | 1,428 | -35 | -2.4% | 12,400 |
| 2024/03/21 | 1,439 | 1,465 | 1,431 | 1,463 | +26 | +1.8% | 17,000 |
| 2024/03/19 | 1,436 | 1,443 | 1,425 | 1,437 | +5 | +0.3% | 16,100 |
| 2024/03/18 | 1,442 | 1,450 | 1,422 | 1,432 | +6 | +0.4% | 14,900 |
| 2024/03/15 | 1,423 | 1,444 | 1,400 | 1,426 | -6 | -0.4% | 15,900 |
| 2024/03/14 | 1,449 | 1,449 | 1,424 | 1,432 | -19 | -1.3% | 12,800 |
| 2024/03/13 | 1,451 | 1,453 | 1,447 | 1,451 | +4 | +0.3% | 8,400 |
| 2024/03/12 | 1,447 | 1,455 | 1,433 | 1,447 | +2 | +0.1% | 15,800 |
| 2024/03/11 | 1,436 | 1,446 | 1,425 | 1,445 | +9 | +0.6% | 24,700 |
| 2024/03/08 | 1,428 | 1,440 | 1,426 | 1,436 | +9 | +0.6% | 26,300 |
| 2024/03/07 | 1,400 | 1,430 | 1,400 | 1,427 | +35 | +2.5% | 23,800 |
| 2024/03/06 | 1,418 | 1,434 | 1,377 | 1,392 | -25 | -1.8% | 43,200 |
| 2024/03/05 | 1,415 | 1,427 | 1,412 | 1,417 | -8 | -0.6% | 13,500 |
| 2024/03/04 | 1,450 | 1,455 | 1,420 | 1,425 | -31 | -2.1% | 19,800 |
| 2024/03/01 | 1,440 | 1,465 | 1,440 | 1,456 | +8 | +0.6% | 28,500 |
| 2024/02/29 | 1,434 | 1,456 | 1,424 | 1,448 | +17 | +1.2% | 43,700 |
| 2024/02/28 | 1,438 | 1,457 | 1,423 | 1,431 | -23 | -1.6% | 46,000 |
| 2024/02/27 | 1,406 | 1,454 | 1,395 | 1,454 | +55 | +3.9% | 56,800 |
| 2024/02/26 | 1,401 | 1,405 | 1,386 | 1,399 | -1 | -0.1% | 25,700 |
| 2024/02/22 | 1,389 | 1,402 | 1,377 | 1,400 | +11 | +0.8% | 23,700 |
| 2024/02/21 | 1,395 | 1,400 | 1,377 | 1,389 | -5 | -0.4% | 17,900 |
| 2024/02/20 | 1,393 | 1,415 | 1,389 | 1,394 | +1 | +0.1% | 29,200 |
| 2024/02/19 | 1,406 | 1,410 | 1,379 | 1,393 | -22 | -1.6% | 61,800 |
| 2024/02/16 | 1,420 | 1,450 | 1,399 | 1,415 | +14 | +1% | 42,900 |
| 2024/02/15 | 1,366 | 1,424 | 1,366 | 1,401 | +31 | +2.3% | 46,300 |
| 2024/02/14 | 1,377 | 1,394 | 1,370 | 1,370 | -10 | -0.7% | 24,300 |
| 2024/02/13 | 1,405 | 1,440 | 1,353 | 1,380 | -68 | -4.7% | 165,000 |
| 2024/02/09 | 1,437 | 1,474 | 1,421 | 1,448 | +28 | +2% | 47,700 |
251～
300
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
