東名の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/29 | 2,380 | 2,380 | 2,268 | 2,272 | -109 | -4.6% | 28,400 |
| 2024/02/28 | 2,475 | 2,484 | 2,381 | 2,381 | -97 | -3.9% | 34,400 |
| 2024/02/27 | 2,471 | 2,484 | 2,363 | 2,478 | +48 | +2% | 94,400 |
| 2024/02/26 | 2,363 | 2,470 | 2,357 | 2,430 | +97 | +4.2% | 33,900 |
| 2024/02/22 | 2,429 | 2,436 | 2,319 | 2,333 | -91 | -3.8% | 19,500 |
| 2024/02/21 | 2,394 | 2,435 | 2,350 | 2,424 | -20 | -0.8% | 20,400 |
| 2024/02/20 | 2,402 | 2,449 | 2,395 | 2,444 | +44 | +1.8% | 13,500 |
| 2024/02/19 | 2,328 | 2,432 | 2,328 | 2,400 | +32 | +1.4% | 17,900 |
| 2024/02/16 | 2,299 | 2,368 | 2,263 | 2,368 | +114 | +5.1% | 18,600 |
| 2024/02/15 | 2,396 | 2,396 | 2,254 | 2,254 | -130 | -5.5% | 16,300 |
| 2024/02/14 | 2,288 | 2,384 | 2,288 | 2,384 | +90 | +3.9% | 22,500 |
| 2024/02/13 | 2,251 | 2,328 | 2,233 | 2,294 | +31 | +1.4% | 20,000 |
| 2024/02/09 | 2,263 | 2,311 | 2,263 | 2,263 | -21 | -0.9% | 14,900 |
| 2024/02/08 | 2,278 | 2,325 | 2,254 | 2,284 | +3 | +0.1% | 9,900 |
| 2024/02/07 | 2,276 | 2,318 | 2,270 | 2,281 | -1 | ±0% | 7,300 |
| 2024/02/06 | 2,344 | 2,344 | 2,282 | 2,282 | -62 | -2.6% | 6,200 |
| 2024/02/05 | 2,309 | 2,362 | 2,298 | 2,344 | +66 | +2.9% | 14,900 |
| 2024/02/02 | 2,271 | 2,333 | 2,264 | 2,278 | -21 | -0.9% | 14,000 |
| 2024/02/01 | 2,238 | 2,310 | 2,210 | 2,299 | +47 | +2.1% | 12,600 |
| 2024/01/31 | 2,177 | 2,256 | 2,170 | 2,252 | +44 | +2% | 18,800 |
| 2024/01/30 | 2,224 | 2,241 | 2,207 | 2,208 | -9 | -0.4% | 22,500 |
| 2024/01/29 | 2,224 | 2,235 | 2,196 | 2,217 | -7 | -0.3% | 14,300 |
| 2024/01/26 | 2,229 | 2,255 | 2,212 | 2,224 | -37 | -1.6% | 15,000 |
| 2024/01/25 | 2,219 | 2,301 | 2,204 | 2,261 | +32 | +1.4% | 29,600 |
| 2024/01/24 | 2,154 | 2,251 | 2,154 | 2,229 | +48 | +2.2% | 22,400 |
| 2024/01/23 | 2,210 | 2,224 | 2,150 | 2,181 | -26 | -1.2% | 28,700 |
| 2024/01/22 | 2,152 | 2,239 | 2,152 | 2,207 | +7 | +0.3% | 25,000 |
| 2024/01/19 | 2,315 | 2,351 | 2,189 | 2,200 | -127 | -5.5% | 49,800 |
| 2024/01/18 | 2,364 | 2,441 | 2,301 | 2,327 | -18 | -0.8% | 83,000 |
| 2024/01/17 | 2,311 | 2,438 | 2,265 | 2,345 | +34 | +1.5% | 113,000 |
| 2024/01/16 | 2,091 | 2,376 | 2,065 | 2,311 | +261 | +12.7% | 169,600 |
| 2024/01/15 | 1,830 | 2,068 | 1,800 | 2,050 | +209 | +11.4% | 198,000 |
| 2024/01/12 | 1,800 | 1,886 | 1,794 | 1,841 | +41 | +2.3% | 52,000 |
| 2024/01/11 | 1,833 | 1,879 | 1,788 | 1,800 | -29 | -1.6% | 57,400 |
| 2024/01/10 | 1,876 | 1,888 | 1,829 | 1,829 | -47 | -2.5% | 54,800 |
| 2024/01/09 | 1,837 | 1,915 | 1,837 | 1,876 | +69 | +3.8% | 60,700 |
| 2024/01/05 | 1,898 | 1,899 | 1,807 | 1,807 | -61 | -3.3% | 39,200 |
| 2024/01/04 | 1,836 | 1,870 | 1,808 | 1,868 | +50 | +2.8% | 24,400 |
| 2023/12/29 | 1,814 | 1,834 | 1,804 | 1,818 | +8 | +0.4% | 19,500 |
| 2023/12/28 | 1,760 | 1,828 | 1,745 | 1,810 | +50 | +2.8% | 35,200 |
| 2023/12/27 | 1,692 | 1,775 | 1,687 | 1,760 | +75 | +4.5% | 38,200 |
| 2023/12/26 | 1,687 | 1,737 | 1,668 | 1,685 | -2 | -0.1% | 44,700 |
| 2023/12/25 | 1,740 | 1,770 | 1,685 | 1,687 | -32 | -1.9% | 31,900 |
| 2023/12/22 | 1,736 | 1,759 | 1,708 | 1,719 | -19 | -1.1% | 36,700 |
| 2023/12/21 | 1,768 | 1,803 | 1,738 | 1,738 | -43 | -2.4% | 20,200 |
| 2023/12/20 | 1,814 | 1,825 | 1,776 | 1,781 | -13 | -0.7% | 21,700 |
| 2023/12/19 | 1,720 | 1,796 | 1,720 | 1,794 | +78 | +4.5% | 28,800 |
| 2023/12/18 | 1,693 | 1,751 | 1,667 | 1,716 | +11 | +0.6% | 15,200 |
| 2023/12/15 | 1,703 | 1,718 | 1,665 | 1,705 | +20 | +1.2% | 42,900 |
| 2023/12/14 | 1,744 | 1,765 | 1,670 | 1,685 | -44 | -2.5% | 33,400 |
51～
100
件表示中 / 1247件
類似銘柄と比較する
現在ご覧いただいている「東 名」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 名 | 236,200円 | +13.3% | +15.1% | 0.59% | 13.72倍 | 2.63倍 |
|
月額制の中小企業向け光回線サービスが主力。情報通信商品の販売や電力小売りも展開 |
| キューブシス | 109,400円 | +4.3% | +3.8% | 3.66% | 15.08倍 | 1.64倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
| ストリムメディ | 14,200円 | +2.6% | -50.8% | 0.00% | 267.92倍 | 2.56倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| ハイマックス | 135,400円 | +7.2% | +3.5% | 3.25% | 12.84倍 | 1.43倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| クラウドワクス | 105,700円 | +20.1% | +5.0% | 0.00% | 15.10倍 | 2.69倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理ＳａａＳを展開 |
市場注目の銘柄
チャート関連のコラム
