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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,506 | 1,654 | 1,397 | 1,549 | +182 | +13.3% | 8,683,800 |
| 2023/01/19 | 1,235 | 1,540 | 1,231 | 1,367 | +125 | +10.1% | 2,807,700 |
| 2023/01/18 | 1,206 | 1,242 | 1,204 | 1,242 | +36 | +3% | 56,900 |
| 2023/01/17 | 1,189 | 1,233 | 1,181 | 1,206 | +7 | +0.6% | 41,400 |
| 2023/01/16 | 1,219 | 1,252 | 1,188 | 1,199 | -47 | -3.8% | 73,700 |
| 2023/01/13 | 1,220 | 1,246 | 1,213 | 1,246 | +21 | +1.7% | 34,200 |
| 2023/01/12 | 1,240 | 1,265 | 1,224 | 1,225 | -30 | -2.4% | 75,400 |
| 2023/01/11 | 1,230 | 1,334 | 1,225 | 1,255 | +48 | +4% | 241,000 |
| 2023/01/10 | 1,177 | 1,237 | 1,165 | 1,207 | +47 | +4.1% | 86,300 |
| 2023/01/06 | 1,120 | 1,174 | 1,104 | 1,160 | +29 | +2.6% | 66,400 |
| 2023/01/05 | 1,188 | 1,197 | 1,131 | 1,131 | -48 | -4.1% | 77,200 |
| 2023/01/04 | 1,200 | 1,223 | 1,177 | 1,179 | -32 | -2.6% | 41,400 |
| 2022/12/30 | 1,228 | 1,239 | 1,189 | 1,211 | +12 | +1% | 45,100 |
| 2022/12/29 | 1,161 | 1,223 | 1,161 | 1,199 | +14 | +1.2% | 61,800 |
| 2022/12/28 | 1,185 | 1,207 | 1,153 | 1,185 | -5 | -0.4% | 62,800 |
| 2022/12/27 | 1,142 | 1,204 | 1,141 | 1,190 | +45 | +3.9% | 63,500 |
| 2022/12/26 | 1,153 | 1,185 | 1,136 | 1,145 | -25 | -2.1% | 47,700 |
| 2022/12/23 | 1,146 | 1,220 | 1,136 | 1,170 | +28 | +2.5% | 177,900 |
| 2022/12/22 | 1,133 | 1,147 | 1,115 | 1,142 | +3 | +0.3% | 39,000 |
| 2022/12/21 | 1,120 | 1,147 | 1,101 | 1,139 | +19 | +1.7% | 52,000 |
| 2022/12/20 | 1,197 | 1,205 | 1,110 | 1,120 | -77 | -6.4% | 114,900 |
| 2022/12/19 | 1,203 | 1,215 | 1,197 | 1,197 | -23 | -1.9% | 26,400 |
| 2022/12/16 | 1,202 | 1,237 | 1,199 | 1,220 | +1 | +0.1% | 40,500 |
| 2022/12/15 | 1,231 | 1,244 | 1,211 | 1,219 | -25 | -2% | 44,800 |
| 2022/12/14 | 1,213 | 1,251 | 1,210 | 1,244 | +33 | +2.7% | 76,400 |
| 2022/12/13 | 1,183 | 1,217 | 1,183 | 1,211 | +28 | +2.4% | 58,600 |
| 2022/12/12 | 1,178 | 1,214 | 1,153 | 1,183 | +1 | +0.1% | 61,500 |
| 2022/12/09 | 1,219 | 1,219 | 1,182 | 1,182 | -18 | -1.5% | 64,300 |
| 2022/12/08 | 1,211 | 1,229 | 1,187 | 1,200 | -26 | -2.1% | 95,900 |
| 2022/12/07 | 1,248 | 1,248 | 1,220 | 1,226 | -42 | -3.3% | 63,700 |
| 2022/12/06 | 1,272 | 1,282 | 1,251 | 1,268 | -21 | -1.6% | 47,200 |
| 2022/12/05 | 1,354 | 1,354 | 1,280 | 1,289 | -76 | -5.6% | 167,700 |
| 2022/12/02 | 1,380 | 1,394 | 1,365 | 1,365 | -25 | -1.8% | 71,900 |
| 2022/12/01 | 1,393 | 1,438 | 1,380 | 1,390 | -1 | -0.1% | 135,700 |
| 2022/11/30 | 1,395 | 1,401 | 1,380 | 1,391 | -10 | -0.7% | 70,400 |
| 2022/11/29 | 1,380 | 1,405 | 1,380 | 1,401 | +5 | +0.4% | 64,700 |
| 2022/11/28 | 1,399 | 1,436 | 1,392 | 1,396 | -15 | -1.1% | 153,500 |
| 2022/11/25 | 1,436 | 1,443 | 1,400 | 1,411 | -49 | -3.4% | 270,400 |
| 2022/11/24 | 1,548 | 1,617 | 1,424 | 1,460 | -65 | -4.3% | 1,267,400 |
| 2022/11/22 | 1,519 | 1,556 | 1,502 | 1,525 | +12 | +0.8% | 126,700 |
| 2022/11/21 | 1,469 | 1,520 | 1,460 | 1,513 | +42 | +2.9% | 153,000 |
| 2022/11/18 | 1,521 | 1,590 | 1,465 | 1,471 | -69 | -4.5% | 318,400 |
| 2022/11/17 | 1,566 | 1,605 | 1,521 | 1,540 | +6 | +0.4% | 309,500 |
| 2022/11/16 | 1,490 | 1,534 | 1,453 | 1,534 | +32 | +2.1% | 168,900 |
| 2022/11/15 | 1,458 | 1,594 | 1,456 | 1,502 | +32 | +2.2% | 439,500 |
| 2022/11/14 | 1,418 | 1,515 | 1,404 | 1,470 | +64 | +4.6% | 289,500 |
| 2022/11/11 | 1,419 | 1,435 | 1,391 | 1,406 | +13 | +0.9% | 138,300 |
| 2022/11/10 | 1,382 | 1,450 | 1,350 | 1,393 | -8 | -0.6% | 264,300 |
| 2022/11/09 | 1,401 | 1,439 | 1,365 | 1,401 | -9 | -0.6% | 143,400 |
| 2022/11/08 | 1,366 | 1,471 | 1,290 | 1,410 | +24 | +1.7% | 373,200 |
601～
650
件表示中 / 1106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 | 36,200円 | +5.8% | - | 0.00% | 365.66倍 | 6.83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 |
| アクシスＣ | 72,500円 | +27.6% | -72.3% | 4.83% | 13.55倍 | 1.16倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
| クリップ | 80,600円 | +4.1% | +219.0% | 5.58% | 44.68倍 | 0.61倍 |
|
愛知地盤に小中学生向けの個別指導塾を展開。岐阜に集団塾子会社。サッカー教室、宅配弁当も |
| 協和コンサ | 622,000円 | +0.5% | +8.0% | 0.48% | 6.99倍 | 0.95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 |
| メイホーＨＤ | 77,400円 | +35.3% | +574.2% | 0.00% | 12.98倍 | 1.81倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
市場注目の銘柄
チャート関連のコラム
