東洋テックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/11/08 | 1,250 | 1,250 | 1,246 | 1,246 | +7 | +0.6% | 3,000 |
| 2018/11/07 | 1,243 | 1,243 | 1,239 | 1,239 | -5 | -0.4% | 600 |
| 2018/11/06 | 1,244 | 1,244 | 1,244 | 1,244 | ±0 | ±0% | 100 |
| 2018/11/05 | 1,213 | 1,244 | 1,213 | 1,244 | +14 | +1.1% | 700 |
| 2018/11/02 | 1,230 | 1,230 | 1,230 | 1,230 | +12 | +1% | 100 |
| 2018/11/01 | 1,240 | 1,255 | 1,218 | 1,218 | -16 | -1.3% | 3,600 |
| 2018/10/31 | 1,233 | 1,239 | 1,233 | 1,234 | +8 | +0.7% | 900 |
| 2018/10/30 | 1,212 | 1,226 | 1,212 | 1,226 | +13 | +1.1% | 400 |
| 2018/10/29 | 1,232 | 1,293 | 1,213 | 1,213 | +3 | +0.2% | 5,600 |
| 2018/10/26 | 1,214 | 1,225 | 1,192 | 1,210 | +6 | +0.5% | 3,800 |
| 2018/10/25 | 1,228 | 1,238 | 1,202 | 1,204 | -34 | -2.7% | 3,600 |
| 2018/10/24 | 1,252 | 1,253 | 1,238 | 1,238 | -14 | -1.1% | 2,900 |
| 2018/10/23 | 1,252 | 1,252 | 1,252 | 1,252 | -8 | -0.6% | 500 |
| 2018/10/22 | 1,261 | 1,261 | 1,251 | 1,260 | -1 | -0.1% | 500 |
| 2018/10/19 | 1,231 | 1,261 | 1,231 | 1,261 | +17 | +1.4% | 2,000 |
| 2018/10/18 | 1,246 | 1,246 | 1,240 | 1,244 | +4 | +0.3% | 300 |
| 2018/10/17 | 1,239 | 1,240 | 1,233 | 1,240 | +5 | +0.4% | 600 |
| 2018/10/16 | 1,235 | 1,235 | 1,235 | 1,235 | ±0 | ±0% | 100 |
| 2018/10/15 | 1,240 | 1,264 | 1,235 | 1,235 | -2 | -0.2% | 500 |
| 2018/10/12 | 1,269 | 1,269 | 1,237 | 1,237 | -14 | -1.1% | 700 |
| 2018/10/11 | 1,252 | 1,252 | 1,240 | 1,251 | -28 | -2.2% | 2,100 |
| 2018/10/10 | 1,279 | 1,298 | 1,250 | 1,279 | +24 | +1.9% | 4,700 |
| 2018/10/09 | 1,255 | 1,255 | 1,251 | 1,255 | +5 | +0.4% | 300 |
| 2018/10/05 | 1,251 | 1,263 | 1,250 | 1,250 | -1 | -0.1% | 1,100 |
| 2018/10/04 | 1,269 | 1,269 | 1,251 | 1,251 | -2 | -0.2% | 700 |
| 2018/10/03 | 1,280 | 1,280 | 1,252 | 1,253 | -27 | -2.1% | 800 |
| 2018/10/02 | 1,281 | 1,281 | 1,280 | 1,280 | -1 | -0.1% | 300 |
| 2018/10/01 | 1,272 | 1,283 | 1,272 | 1,281 | +19 | +1.5% | 1,000 |
| 2018/09/28 | 1,281 | 1,281 | 1,261 | 1,262 | +14 | +1.1% | 4,000 |
| 2018/09/27 | 1,243 | 1,248 | 1,240 | 1,248 | +3 | +0.2% | 600 |
| 2018/09/26 | 1,250 | 1,250 | 1,245 | 1,245 | -4 | -0.3% | 200 |
| 2018/09/25 | 1,241 | 1,258 | 1,230 | 1,249 | +8 | +0.6% | 3,700 |
| 2018/09/21 | 1,256 | 1,256 | 1,241 | 1,241 | -2 | -0.2% | 1,800 |
| 2018/09/20 | 1,242 | 1,243 | 1,241 | 1,243 | -18 | -1.4% | 400 |
| 2018/09/19 | 1,267 | 1,269 | 1,236 | 1,261 | +24 | +1.9% | 1,800 |
| 2018/09/18 | 1,250 | 1,250 | 1,231 | 1,237 | -4 | -0.3% | 1,600 |
| 2018/09/14 | 1,239 | 1,269 | 1,239 | 1,241 | - | - | 900 |
| 2018/09/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/12 | 1,256 | 1,257 | 1,256 | 1,256 | +5 | +0.4% | 500 |
| 2018/09/11 | 1,270 | 1,270 | 1,251 | 1,251 | -19 | -1.5% | 2,200 |
| 2018/09/10 | 1,231 | 1,300 | 1,231 | 1,270 | +34 | +2.8% | 1,300 |
| 2018/09/07 | 1,250 | 1,250 | 1,236 | 1,236 | - | - | 600 |
| 2018/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/04 | 1,251 | 1,268 | 1,250 | 1,257 | -1 | -0.1% | 1,700 |
| 2018/09/03 | 1,251 | 1,275 | 1,227 | 1,258 | -19 | -1.5% | 4,000 |
| 2018/08/31 | 1,217 | 1,278 | 1,217 | 1,277 | +59 | +4.8% | 2,200 |
| 2018/08/30 | 1,216 | 1,236 | 1,216 | 1,218 | -13 | -1.1% | 1,200 |
| 2018/08/29 | 1,231 | 1,232 | 1,231 | 1,231 | ±0 | ±0% | 1,000 |
| 2018/08/28 | 1,282 | 1,282 | 1,231 | 1,231 | -21 | -1.7% | 1,600 |
1601～
1650
件表示中 / 3714件
類似銘柄と比較する
現在ご覧いただいている「東洋テック」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 |
|---|---|---|---|---|---|---|---|---|
| 東洋テック | 132,000円 | +17.9% | +92.9% | 4.55% | 12.43倍 | 0.63倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| ＦＣＥ | 67,400円 | +14.9% | +29.6% | 1.04% | 23.53倍 | 4.13倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。人材育成プラットフォームも重点展開。配当性向２５％目安 |
| アトラエ | 63,900円 | +10.1% | +25.2% | 4.85% | 11.18倍 | 3.24倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| Ｇｕｎｏｓｙ | 61,400円 | -16.7% | - | 2.98% | 81.98倍 | 1.32倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。子会社のゲームエイトに収益軸が移行 |
| プログリット | 118,700円 | +28.0% | +31.2% | 1.52% | 18.80倍 | 6.59倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」等を育成中 |
市場注目の銘柄
チャート関連のコラム
