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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,522 | 1,550 | 1,480 | 1,490 | -29 | -1.9% | 151,500 |
| 2022/10/12 | 1,499 | 1,571 | 1,490 | 1,519 | -5 | -0.3% | 244,100 |
| 2022/10/11 | 1,444 | 1,536 | 1,433 | 1,524 | +50 | +3.4% | 258,900 |
| 2022/10/07 | 1,478 | 1,522 | 1,454 | 1,474 | -19 | -1.3% | 241,900 |
| 2022/10/06 | 1,497 | 1,583 | 1,489 | 1,493 | -25 | -1.6% | 549,000 |
| 2022/10/05 | 1,451 | 1,678 | 1,414 | 1,518 | +118 | +8.4% | 2,672,600 |
| 2022/10/04 | 1,426 | 1,460 | 1,385 | 1,400 | +4 | +0.3% | 249,100 |
| 2022/10/03 | 1,424 | 1,431 | 1,355 | 1,396 | -58 | -4% | 202,600 |
| 2022/09/30 | 1,438 | 1,491 | 1,410 | 1,454 | +16 | +1.1% | 235,100 |
| 2022/09/29 | 1,456 | 1,469 | 1,406 | 1,438 | +12 | +0.8% | 186,300 |
| 2022/09/28 | 1,475 | 1,513 | 1,401 | 1,426 | -89 | -5.9% | 270,500 |
| 2022/09/27 | 1,439 | 1,550 | 1,439 | 1,515 | +62 | +4.3% | 500,000 |
| 2022/09/26 | 1,440 | 1,530 | 1,383 | 1,453 | +5 | +0.3% | 529,300 |
| 2022/09/22 | 1,528 | 1,600 | 1,383 | 1,448 | -52 | -3.5% | 999,600 |
| 2022/09/21 | 1,734 | 1,813 | 1,433 | 1,500 | -174 | -10.4% | 3,453,400 |
| 2022/09/20 | 1,674 | 1,674 | 1,674 | 1,674 | +300 | +21.8% | 55,500 |
| 2022/09/16 | 1,454 | 1,464 | 1,345 | 1,374 | -137 | -9.1% | 614,800 |
| 2022/09/15 | 1,545 | 1,609 | 1,511 | 1,511 | -114 | -7% | 942,000 |
| 2022/09/14 | 1,583 | 1,684 | 1,527 | 1,625 | -13 | -0.8% | 1,796,700 |
| 2022/09/13 | 1,815 | 1,960 | 1,594 | 1,638 | -97 | -5.6% | 11,471,200 |
| 2022/09/12 | 1,495 | 1,735 | 1,471 | 1,735 | +300 | +20.9% | 10,225,600 |
| 2022/09/09 | 1,151 | 1,435 | 1,130 | 1,435 | +300 | +26.4% | 2,829,600 |
| 2022/09/08 | 1,149 | 1,160 | 1,125 | 1,135 | +7 | +0.6% | 62,300 |
| 2022/09/07 | 1,121 | 1,155 | 1,113 | 1,128 | -12 | -1.1% | 51,600 |
| 2022/09/06 | 1,118 | 1,170 | 1,116 | 1,140 | +10 | +0.9% | 89,400 |
| 2022/09/05 | 1,118 | 1,187 | 1,100 | 1,130 | +8 | +0.7% | 224,900 |
| 2022/09/02 | 1,220 | 1,270 | 1,117 | 1,122 | +18 | +1.6% | 861,600 |
| 2022/09/01 | 1,115 | 1,127 | 1,104 | 1,104 | -18 | -1.6% | 45,300 |
| 2022/08/31 | 1,122 | 1,145 | 1,120 | 1,122 | -8 | -0.7% | 36,600 |
| 2022/08/30 | 1,122 | 1,157 | 1,120 | 1,130 | -3 | -0.3% | 54,600 |
| 2022/08/29 | 1,104 | 1,145 | 1,104 | 1,133 | -47 | -4% | 138,200 |
| 2022/08/26 | 1,199 | 1,228 | 1,171 | 1,180 | -10 | -0.8% | 175,800 |
| 2022/08/25 | 1,150 | 1,194 | 1,130 | 1,190 | -1 | -0.1% | 170,700 |
| 2022/08/24 | 1,105 | 1,200 | 1,101 | 1,191 | +59 | +5.2% | 258,500 |
| 2022/08/23 | 1,197 | 1,220 | 1,131 | 1,132 | -56 | -4.7% | 248,500 |
| 2022/08/22 | 1,272 | 1,295 | 1,187 | 1,188 | -130 | -9.9% | 924,600 |
| 2022/08/19 | 1,295 | 1,425 | 1,258 | 1,318 | +193 | +17.2% | 4,836,900 |
| 2022/08/18 | 1,035 | 1,230 | 1,035 | 1,125 | +91 | +8.8% | 712,300 |
| 2022/08/17 | 1,033 | 1,080 | 1,020 | 1,034 | -3 | -0.3% | 94,500 |
| 2022/08/16 | 1,050 | 1,066 | 1,029 | 1,037 | -31 | -2.9% | 85,400 |
| 2022/08/15 | 1,031 | 1,092 | 1,006 | 1,068 | +54 | +5.3% | 253,800 |
| 2022/08/12 | 1,014 | 1,025 | 977 | 1,014 | +6 | +0.6% | 127,800 |
| 2022/08/10 | 1,045 | 1,045 | 998 | 1,008 | -32 | -3.1% | 154,900 |
| 2022/08/09 | 1,085 | 1,085 | 1,031 | 1,040 | -44 | -4.1% | 152,500 |
| 2022/08/08 | 1,136 | 1,136 | 1,076 | 1,084 | -76 | -6.6% | 138,300 |
| 2022/08/05 | 1,162 | 1,226 | 1,142 | 1,160 | -57 | -4.7% | 208,000 |
| 2022/08/04 | 1,235 | 1,240 | 1,211 | 1,217 | -15 | -1.2% | 72,600 |
| 2022/08/03 | 1,300 | 1,300 | 1,212 | 1,232 | -70 | -5.4% | 168,800 |
| 2022/08/02 | 1,320 | 1,320 | 1,300 | 1,302 | -20 | -1.5% | 39,900 |
| 2022/08/01 | 1,305 | 1,331 | 1,299 | 1,322 | +2 | +0.2% | 83,200 |
701～
750
件表示中 / 1140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 | 52,800円 | +5.8% | - | 0.00% | 70.97倍 | 9.16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 |
| ＩＮＣ | 53,200円 | +8.1% | - | 0.00% | - | 3.14倍 |
|
地域創生のブランド支援や出版社等のＷｅｂ媒体支援展開。飲食事業や宇宙衛星データ関連も |
| エンバイオＨＤ | 65,400円 | +9.9% | +20.2% | 1.38% | 7.45倍 | 0.58倍 |
|
土壌汚染対策や汚染土地の購入・浄化・再販を展開。自然エネ事業利益の約３０％を配当原資に |
| プラップＪ | 113,200円 | +7.0% | +4.0% | 3.53% | 14.36倍 | 0.99倍 |
|
広報・ＰＲの支援、コンサルティングが主力事業。外資系企業に強く好採算。Ｍ＆Ａに意欲 |
| ヒップ | 133,000円 | +4.9% | +0.9% | 5.26% | 13.42倍 | 1.30倍 |
|
開発系技術者派遣の中堅。自動車軸に電子、ソフトウェアの開発設計が主。防衛関連に積極攻勢 |
市場注目の銘柄
チャート関連のコラム
