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 |
---|---|---|---|---|---|---|---|
2021/09/21 | 1,120 | 1,139 | 1,120 | 1,124 | -51 | -4.3% | 9,500 |
2021/09/17 | 1,163 | 1,176 | 1,150 | 1,175 | +32 | +2.8% | 6,600 |
2021/09/16 | 1,175 | 1,181 | 1,141 | 1,143 | -32 | -2.7% | 9,100 |
2021/09/15 | 1,181 | 1,190 | 1,174 | 1,175 | -9 | -0.8% | 6,400 |
2021/09/14 | 1,209 | 1,209 | 1,175 | 1,184 | -11 | -0.9% | 7,000 |
2021/09/13 | 1,148 | 1,196 | 1,148 | 1,195 | +47 | +4.1% | 9,300 |
2021/09/10 | 1,145 | 1,158 | 1,130 | 1,148 | +22 | +2% | 10,700 |
2021/09/09 | 1,139 | 1,149 | 1,125 | 1,126 | +1 | +0.1% | 11,500 |
2021/09/08 | 1,138 | 1,147 | 1,118 | 1,125 | -13 | -1.1% | 15,400 |
2021/09/07 | 1,191 | 1,196 | 1,131 | 1,138 | -42 | -3.6% | 17,100 |
2021/09/06 | 1,200 | 1,213 | 1,180 | 1,180 | -12 | -1% | 13,500 |
2021/09/03 | 1,184 | 1,214 | 1,184 | 1,192 | +7 | +0.6% | 6,200 |
2021/09/02 | 1,207 | 1,207 | 1,185 | 1,185 | -22 | -1.8% | 4,200 |
2021/09/01 | 1,219 | 1,219 | 1,207 | 1,207 | -10 | -0.8% | 2,200 |
2021/08/31 | 1,210 | 1,224 | 1,201 | 1,217 | +1 | +0.1% | 5,400 |
2021/08/30 | 1,193 | 1,216 | 1,185 | 1,216 | +41 | +3.5% | 5,800 |
2021/08/27 | 1,204 | 1,222 | 1,175 | 1,175 | -32 | -2.7% | 5,800 |
2021/08/26 | 1,202 | 1,230 | 1,199 | 1,207 | +7 | +0.6% | 10,900 |
2021/08/25 | 1,150 | 1,200 | 1,150 | 1,200 | +57 | +5% | 12,200 |
2021/08/24 | 1,113 | 1,144 | 1,113 | 1,143 | +30 | +2.7% | 5,600 |
2021/08/23 | 1,123 | 1,123 | 1,084 | 1,113 | +7 | +0.6% | 6,700 |
2021/08/20 | 1,100 | 1,130 | 1,078 | 1,106 | +2 | +0.2% | 14,500 |
2021/08/19 | 1,126 | 1,136 | 1,101 | 1,104 | -24 | -2.1% | 9,200 |
2021/08/18 | 1,118 | 1,148 | 1,086 | 1,128 | +10 | +0.9% | 13,000 |
2021/08/17 | 1,119 | 1,138 | 1,117 | 1,118 | +5 | +0.4% | 6,800 |
2021/08/16 | 1,102 | 1,120 | 1,062 | 1,113 | -3 | -0.3% | 19,900 |
2021/08/13 | 1,145 | 1,145 | 1,100 | 1,116 | -29 | -2.5% | 22,100 |
2021/08/12 | 1,207 | 1,207 | 1,140 | 1,145 | -61 | -5.1% | 25,600 |
2021/08/11 | 1,220 | 1,230 | 1,202 | 1,206 | -13 | -1.1% | 16,500 |
2021/08/10 | 1,231 | 1,249 | 1,205 | 1,219 | -17 | -1.4% | 24,000 |
2021/08/06 | 1,374 | 1,378 | 1,215 | 1,236 | -258 | -17.3% | 79,700 |
2021/08/05 | 1,406 | 1,494 | 1,376 | 1,494 | +99 | +7.1% | 47,300 |
2021/08/04 | 1,354 | 1,395 | 1,322 | 1,395 | +66 | +5% | 39,400 |
2021/08/03 | 1,240 | 1,331 | 1,235 | 1,329 | +96 | +7.8% | 14,100 |
2021/08/02 | 1,233 | 1,235 | 1,210 | 1,233 | -8 | -0.6% | 8,800 |
2021/07/30 | 1,255 | 1,272 | 1,240 | 1,241 | -23 | -1.8% | 12,200 |
2021/07/29 | 1,251 | 1,274 | 1,251 | 1,264 | +7 | +0.6% | 9,900 |
2021/07/28 | 1,323 | 1,323 | 1,255 | 1,257 | -74 | -5.6% | 17,800 |
2021/07/27 | 1,325 | 1,342 | 1,325 | 1,331 | +4 | +0.3% | 4,900 |
2021/07/26 | 1,322 | 1,340 | 1,322 | 1,327 | +5 | +0.4% | 2,700 |
2021/07/21 | 1,350 | 1,350 | 1,310 | 1,322 | -35 | -2.6% | 26,400 |
2021/07/20 | 1,356 | 1,370 | 1,335 | 1,357 | -29 | -2.1% | 20,000 |
2021/07/19 | 1,394 | 1,396 | 1,377 | 1,386 | -21 | -1.5% | 5,800 |
2021/07/16 | 1,406 | 1,416 | 1,398 | 1,407 | +1 | +0.1% | 3,600 |
2021/07/15 | 1,411 | 1,417 | 1,404 | 1,406 | -13 | -0.9% | 3,900 |
2021/07/14 | 1,400 | 1,420 | 1,395 | 1,419 | +19 | +1.4% | 11,600 |
2021/07/13 | 1,407 | 1,415 | 1,400 | 1,400 | -6 | -0.4% | 5,000 |
2021/07/12 | 1,405 | 1,423 | 1,405 | 1,406 | -7 | -0.5% | 4,000 |
2021/07/09 | 1,400 | 1,415 | 1,375 | 1,413 | -6 | -0.4% | 18,400 |
2021/07/08 | 1,441 | 1,444 | 1,405 | 1,419 | -31 | -2.1% | 14,500 |
651~
700
件表示中 / 831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 | 50,700円 | +28.6% | -63.6% | 0.00% | - | 5.39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。メタバースなど新領域参入 |
市進HD | 48,600円 | +2.3% | +0.5% | 2.06% | 13.25倍 | 1.79倍 |
|
学習塾「市進学院」を千葉県軸に展開。個別指導「個太郎塾」も併営。介護事業も。学研HD子会社 |
シンワワイズ | 50,500円 | +14.3% | +10.6% | 2.48% | 12.49倍 | 1.43倍 |
|
美術品公開オークションの企画・運営で最大手、ダイヤ販売も。NFTアートを育成強化中 |
GLOE | 186,300円 | +14.8% | +999.9% | 0.00% | 53.66倍 | 10.51倍 |
|
eスポーツイベントの企画・運営を行う。インフルエンサー、実況者などへのサポートも提供 |
LPF | 112,500円 | +13.8% | +134.0% | 0.00% | 14.02倍 | 3.04倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
市場注目の銘柄
チャート関連のコラム