東京通信グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,221 | 1,236 | 1,165 | 1,180 | -47 | -3.8% | 478,000 |
| 2023/08/25 | 1,150 | 1,235 | 1,141 | 1,227 | +75 | +6.5% | 700,000 |
| 2023/08/24 | 1,185 | 1,200 | 1,143 | 1,152 | -26 | -2.2% | 314,100 |
| 2023/08/23 | 1,160 | 1,185 | 1,122 | 1,178 | +20 | +1.7% | 285,100 |
| 2023/08/22 | 1,220 | 1,225 | 1,156 | 1,158 | -47 | -3.9% | 457,500 |
| 2023/08/21 | 1,222 | 1,315 | 1,191 | 1,205 | +47 | +4.1% | 1,288,000 |
| 2023/08/18 | 1,180 | 1,207 | 1,141 | 1,158 | -23 | -1.9% | 401,500 |
| 2023/08/17 | 1,176 | 1,217 | 1,153 | 1,181 | -1 | -0.1% | 305,600 |
| 2023/08/16 | 1,238 | 1,238 | 1,161 | 1,182 | -37 | -3% | 421,500 |
| 2023/08/15 | 1,264 | 1,279 | 1,190 | 1,219 | +70 | +6.1% | 1,442,600 |
| 2023/08/14 | 1,074 | 1,149 | 1,074 | 1,149 | +150 | +15% | 761,800 |
| 2023/08/10 | 985 | 1,008 | 984 | 999 | -16 | -1.6% | 220,400 |
| 2023/08/09 | 983 | 1,040 | 969 | 1,015 | +11 | +1.1% | 385,700 |
| 2023/08/08 | 1,065 | 1,086 | 951 | 1,004 | -151 | -13.1% | 1,297,800 |
| 2023/08/07 | 1,172 | 1,192 | 1,113 | 1,155 | -61 | -5% | 460,900 |
| 2023/08/04 | 1,196 | 1,245 | 1,171 | 1,216 | +24 | +2% | 364,900 |
| 2023/08/03 | 1,161 | 1,201 | 1,156 | 1,192 | +3 | +0.3% | 208,000 |
| 2023/08/02 | 1,116 | 1,214 | 1,115 | 1,189 | +49 | +4.3% | 617,900 |
| 2023/08/01 | 1,192 | 1,192 | 1,129 | 1,140 | -45 | -3.8% | 340,700 |
| 2023/07/31 | 1,159 | 1,209 | 1,159 | 1,185 | +26 | +2.2% | 403,900 |
| 2023/07/28 | 1,158 | 1,195 | 1,132 | 1,159 | -25 | -2.1% | 418,700 |
| 2023/07/27 | 1,110 | 1,195 | 1,110 | 1,184 | +57 | +5.1% | 292,800 |
| 2023/07/26 | 1,100 | 1,128 | 1,085 | 1,127 | +25 | +2.3% | 208,300 |
| 2023/07/25 | 1,115 | 1,127 | 1,089 | 1,102 | -35 | -3.1% | 241,600 |
| 2023/07/24 | 1,080 | 1,195 | 1,075 | 1,137 | +30 | +2.7% | 628,000 |
| 2023/07/21 | 1,130 | 1,141 | 1,087 | 1,107 | -32 | -2.8% | 208,200 |
| 2023/07/20 | 1,162 | 1,177 | 1,131 | 1,139 | -41 | -3.5% | 168,200 |
| 2023/07/19 | 1,192 | 1,220 | 1,162 | 1,180 | -10 | -0.8% | 394,700 |
| 2023/07/18 | 1,110 | 1,204 | 1,104 | 1,190 | +101 | +9.3% | 588,300 |
| 2023/07/14 | 1,080 | 1,114 | 1,059 | 1,089 | +30 | +2.8% | 306,700 |
| 2023/07/13 | 1,013 | 1,120 | 1,008 | 1,059 | +64 | +6.4% | 544,000 |
| 2023/07/12 | 1,024 | 1,050 | 983 | 995 | -28 | -2.7% | 271,600 |
| 2023/07/11 | 1,059 | 1,077 | 1,011 | 1,023 | -24 | -2.3% | 313,400 |
| 2023/07/10 | 1,145 | 1,145 | 1,040 | 1,047 | -105 | -9.1% | 424,900 |
| 2023/07/07 | 1,118 | 1,177 | 1,100 | 1,152 | +4 | +0.3% | 169,100 |
| 2023/07/06 | 1,200 | 1,210 | 1,145 | 1,148 | -73 | -6% | 245,500 |
| 2023/07/05 | 1,200 | 1,228 | 1,192 | 1,221 | +1 | +0.1% | 234,600 |
| 2023/07/04 | 1,148 | 1,220 | 1,139 | 1,220 | +71 | +6.2% | 351,400 |
| 2023/07/03 | 1,133 | 1,155 | 1,122 | 1,149 | +14 | +1.2% | 149,400 |
| 2023/06/30 | 1,160 | 1,165 | 1,101 | 1,135 | -29 | -2.5% | 307,100 |
| 2023/06/29 | 1,169 | 1,187 | 1,152 | 1,164 | -1 | -0.1% | 177,600 |
| 2023/06/28 | 1,189 | 1,190 | 1,156 | 1,165 | -17 | -1.4% | 188,100 |
| 2023/06/27 | 1,185 | 1,218 | 1,161 | 1,182 | -14 | -1.2% | 324,000 |
| 2023/06/26 | 1,151 | 1,269 | 1,151 | 1,196 | +26 | +2.2% | 592,200 |
| 2023/06/23 | 1,197 | 1,218 | 1,135 | 1,170 | +11 | +0.9% | 415,600 |
| 2023/06/22 | 1,170 | 1,222 | 1,149 | 1,159 | -24 | -2% | 540,200 |
| 2023/06/21 | 1,225 | 1,243 | 1,171 | 1,183 | -67 | -5.4% | 597,300 |
| 2023/06/20 | 1,250 | 1,275 | 1,164 | 1,250 | -25 | -2% | 752,700 |
| 2023/06/19 | 1,331 | 1,335 | 1,244 | 1,275 | -40 | -3% | 708,100 |
| 2023/06/16 | 1,281 | 1,364 | 1,244 | 1,315 | +31 | +2.4% | 1,774,300 |
451～
500
件表示中 / 1105件
類似銘柄と比較する
現在ご覧いただいている「東京通信」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 |
|---|---|---|---|---|---|---|---|---|
| 東京通信 | 37,000円 | +5.8% | - | 0.00% | 373.74倍 | 8.45倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
| ＴＤＳＥ | 170,000円 | +17.1% | +9.5% | 0.59% | 24.80倍 | 1.56倍 |
|
ＡＩ技術によるデータ解析で経営診断サービスを提供。ＳＮＳデータ分析に強み。ＤＸ推進も |
| アジャイル | 11,600円 | +50.1% | - | 0.00% | - | 13.71倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
| 協和コンサ | 635,000円 | +0.5% | +8.0% | 0.47% | 7.14倍 | 0.97倍 |
|
建設コンサル中堅。地公体に加え、防衛省案件にも実績多い。調査、設計から施工管理まで実施 |
| 川崎地質 | 351,500円 | +13.0% | -9.6% | 1.42% | 11.14倍 | 0.66倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
市場注目の銘柄
チャート関連のコラム
