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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,335 | 1,354 | 1,318 | 1,320 | -19 | -1.4% | 104,700 |
| 2022/07/28 | 1,374 | 1,389 | 1,331 | 1,339 | -17 | -1.3% | 78,000 |
| 2022/07/27 | 1,347 | 1,374 | 1,331 | 1,356 | -3 | -0.2% | 85,400 |
| 2022/07/26 | 1,370 | 1,397 | 1,359 | 1,359 | -41 | -2.9% | 131,200 |
| 2022/07/25 | 1,382 | 1,415 | 1,332 | 1,400 | -12 | -0.8% | 206,400 |
| 2022/07/22 | 1,448 | 1,480 | 1,401 | 1,412 | -43 | -3% | 293,100 |
| 2022/07/21 | 1,380 | 1,488 | 1,356 | 1,455 | +134 | +10.1% | 953,000 |
| 2022/07/20 | 1,350 | 1,410 | 1,310 | 1,321 | -16 | -1.2% | 523,100 |
| 2022/07/19 | 1,387 | 1,424 | 1,313 | 1,337 | -54 | -3.9% | 476,400 |
| 2022/07/15 | 1,500 | 1,505 | 1,358 | 1,391 | -46 | -3.2% | 870,300 |
| 2022/07/14 | 1,433 | 1,522 | 1,413 | 1,437 | +21 | +1.5% | 1,223,800 |
| 2022/07/13 | 1,416 | 1,600 | 1,383 | 1,416 | -30 | -2.1% | 2,429,000 |
| 2022/07/12 | 1,448 | 1,744 | 1,419 | 1,446 | -32 | -2.2% | 6,413,200 |
| 2022/07/11 | 1,448 | 1,478 | 1,404 | 1,478 | +300 | +25.5% | 545,200 |
| 2022/07/08 | 1,177 | 1,215 | 1,148 | 1,178 | +7 | +0.6% | 224,400 |
| 2022/07/07 | 1,132 | 1,197 | 1,112 | 1,171 | +65 | +5.9% | 436,700 |
| 2022/07/06 | 1,131 | 1,154 | 1,103 | 1,106 | -24 | -2.1% | 196,800 |
| 2022/07/05 | 1,111 | 1,245 | 1,079 | 1,130 | +18 | +1.6% | 914,600 |
| 2022/07/04 | 1,193 | 1,234 | 1,085 | 1,112 | -141 | -11.3% | 633,200 |
| 2022/07/01 | 1,323 | 1,514 | 1,216 | 1,253 | -142 | -10.2% | 2,867,800 |
| 2022/06/30 | 1,138 | 1,477 | 1,115 | 1,395 | +218 | +18.5% | 5,256,200 |
| 2022/06/29 | 1,221 | 1,313 | 1,158 | 1,177 | +158 | +15.5% | 2,955,300 |
| 2022/06/28 | 1,014 | 1,060 | 990 | 1,019 | -16 | -1.5% | 186,500 |
| 2022/06/27 | 961 | 1,084 | 936 | 1,035 | +69 | +7.1% | 527,100 |
| 2022/06/24 | 1,008 | 1,027 | 947 | 966 | -22 | -2.2% | 261,000 |
| 2022/06/23 | 1,059 | 1,078 | 971 | 988 | -94 | -8.7% | 545,000 |
| 2022/06/22 | 1,100 | 1,167 | 1,039 | 1,082 | -45 | -4% | 799,700 |
| 2022/06/21 | 1,130 | 1,205 | 1,036 | 1,127 | +32 | +2.9% | 2,517,100 |
| 2022/06/20 | 1,005 | 1,138 | 991 | 1,095 | +105 | +10.6% | 2,363,800 |
| 2022/06/17 | 814 | 990 | 807 | 990 | +150 | +17.9% | 1,140,500 |
| 2022/06/16 | 879 | 907 | 830 | 840 | -18 | -2.1% | 248,500 |
| 2022/06/15 | 895 | 896 | 856 | 858 | -41 | -4.6% | 210,100 |
| 2022/06/14 | 960 | 960 | 889 | 899 | -70 | -7.2% | 238,200 |
| 2022/06/13 | 1,020 | 1,054 | 951 | 969 | -22 | -2.2% | 442,900 |
| 2022/06/10 | 1,013 | 1,084 | 981 | 991 | -42 | -4.1% | 887,900 |
| 2022/06/09 | 1,070 | 1,111 | 993 | 1,033 | -81 | -7.3% | 807,100 |
| 2022/06/08 | 1,123 | 1,233 | 1,070 | 1,114 | -69 | -5.8% | 3,349,700 |
| 2022/06/07 | 1,249 | 1,380 | 1,052 | 1,183 | +72 | +6.5% | 5,717,500 |
| 2022/06/06 | 946 | 1,111 | 916 | 1,111 | +150 | +15.6% | 2,616,000 |
| 2022/06/03 | 1,103 | 1,288 | 927 | 961 | -52 | -5.1% | 6,642,100 |
| 2022/06/02 | 1,013 | 1,013 | 1,013 | 1,013 | +150 | +17.4% | 44,000 |
| 2022/06/01 | 670 | 863 | 639 | 863 | +150 | +21% | 2,440,500 |
| 2022/05/31 | 632 | 713 | 627 | 713 | +100 | +16.3% | 386,900 |
| 2022/05/30 | 600 | 629 | 594 | 613 | +10 | +1.7% | 30,700 |
| 2022/05/27 | 631 | 642 | 589 | 603 | -22 | -3.5% | 66,300 |
| 2022/05/26 | 648 | 649 | 620 | 625 | -23 | -3.5% | 60,100 |
| 2022/05/25 | 697 | 707 | 648 | 648 | -46 | -6.6% | 82,300 |
| 2022/05/24 | 700 | 712 | 672 | 694 | -25 | -3.5% | 120,600 |
| 2022/05/23 | 723 | 745 | 689 | 719 | -26 | -3.5% | 544,900 |
| 2022/05/20 | 846 | 856 | 731 | 745 | -1 | -0.1% | 2,512,900 |
751～
800
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
