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 |
---|---|---|---|---|---|---|---|
2021/04/22 | 1,909 | 1,975 | 1,902 | 1,950 | +58 | +3.1% | 26,000 |
2021/04/21 | 1,920 | 1,930 | 1,848 | 1,892 | -39 | -2% | 42,600 |
2021/04/20 | 1,949 | 2,014 | 1,931 | 1,931 | -58 | -2.9% | 43,900 |
2021/04/19 | 1,988 | 1,989 | 1,940 | 1,989 | +39 | +2% | 31,500 |
2021/04/16 | 1,878 | 1,963 | 1,875 | 1,950 | +72 | +3.8% | 52,400 |
2021/04/15 | 1,835 | 1,879 | 1,835 | 1,878 | +4 | +0.2% | 11,700 |
2021/04/14 | 1,888 | 1,892 | 1,835 | 1,874 | -14 | -0.7% | 20,500 |
2021/04/13 | 1,860 | 1,892 | 1,846 | 1,888 | +16 | +0.9% | 24,200 |
2021/04/12 | 1,830 | 1,890 | 1,803 | 1,872 | +58 | +3.2% | 54,000 |
2021/04/09 | 1,762 | 1,830 | 1,757 | 1,814 | +31 | +1.7% | 47,000 |
2021/04/08 | 1,818 | 1,825 | 1,710 | 1,783 | +5 | +0.3% | 89,700 |
2021/04/07 | 1,887 | 1,941 | 1,732 | 1,778 | -147 | -7.6% | 161,800 |
2021/04/06 | 2,035 | 2,035 | 1,919 | 1,925 | -100 | -4.9% | 48,900 |
2021/04/05 | 2,033 | 2,043 | 1,986 | 2,025 | -10 | -0.5% | 66,400 |
2021/04/02 | 2,080 | 2,134 | 1,943 | 2,035 | -8 | -0.4% | 295,100 |
2021/04/01 | 2,003 | 2,043 | 1,832 | 2,043 | +400 | +24.3% | 847,000 |
2021/03/31 | 1,611 | 1,643 | 1,611 | 1,643 | +32 | +2% | 6,000 |
2021/03/30 | 1,669 | 1,669 | 1,607 | 1,611 | -25 | -1.5% | 9,300 |
2021/03/29 | 1,651 | 1,673 | 1,636 | 1,636 | +1 | +0.1% | 14,600 |
2021/03/26 | 1,631 | 1,647 | 1,615 | 1,635 | +17 | +1.1% | 16,100 |
2021/03/25 | 1,618 | 1,639 | 1,597 | 1,618 | ±0 | ±0% | 33,000 |
2021/03/24 | 1,650 | 1,650 | 1,617 | 1,618 | -39 | -2.4% | 32,600 |
2021/03/23 | 1,718 | 1,722 | 1,657 | 1,657 | -60 | -3.5% | 34,200 |
2021/03/22 | 1,715 | 1,737 | 1,715 | 1,717 | -13 | -0.8% | 8,100 |
2021/03/19 | 1,713 | 1,734 | 1,713 | 1,730 | +12 | +0.7% | 10,400 |
2021/03/18 | 1,745 | 1,753 | 1,713 | 1,718 | -25 | -1.4% | 20,200 |
2021/03/17 | 1,728 | 1,755 | 1,714 | 1,743 | +15 | +0.9% | 18,400 |
2021/03/16 | 1,723 | 1,733 | 1,703 | 1,728 | +7 | +0.4% | 18,700 |
2021/03/15 | 1,765 | 1,769 | 1,719 | 1,721 | -16 | -0.9% | 15,000 |
2021/03/12 | 1,709 | 1,748 | 1,701 | 1,737 | +38 | +2.2% | 30,500 |
2021/03/11 | 1,701 | 1,706 | 1,680 | 1,699 | -5 | -0.3% | 11,900 |
2021/03/10 | 1,700 | 1,714 | 1,678 | 1,704 | +28 | +1.7% | 15,400 |
2021/03/09 | 1,668 | 1,684 | 1,625 | 1,676 | -7 | -0.4% | 57,000 |
2021/03/08 | 1,751 | 1,795 | 1,682 | 1,683 | -62 | -3.6% | 53,600 |
2021/03/05 | 1,800 | 1,811 | 1,710 | 1,745 | -60 | -3.3% | 93,100 |
2021/03/04 | 1,821 | 1,835 | 1,800 | 1,805 | -30 | -1.6% | 47,000 |
2021/03/03 | 1,865 | 1,870 | 1,820 | 1,835 | -11 | -0.6% | 29,000 |
2021/03/02 | 1,875 | 1,886 | 1,839 | 1,846 | -27 | -1.4% | 33,200 |
2021/03/01 | 1,880 | 1,880 | 1,856 | 1,873 | +17 | +0.9% | 17,700 |
2021/02/26 | 1,857 | 1,870 | 1,831 | 1,856 | -28 | -1.5% | 63,300 |
2021/02/25 | 1,919 | 1,925 | 1,876 | 1,884 | -18 | -0.9% | 59,500 |
2021/02/24 | 2,010 | 2,020 | 1,900 | 1,902 | -107 | -5.3% | 148,900 |
2021/02/22 | 2,088 | 2,115 | 2,007 | 2,009 | +2 | +0.1% | 294,100 |
2021/02/19 | 1,900 | 2,019 | 1,894 | 2,007 | +107 | +5.6% | 139,900 |
2021/02/18 | 1,901 | 1,913 | 1,887 | 1,900 | -7 | -0.4% | 28,000 |
2021/02/17 | 1,926 | 1,926 | 1,893 | 1,907 | -20 | -1% | 48,600 |
2021/02/16 | 1,948 | 1,975 | 1,886 | 1,927 | +4 | +0.2% | 91,300 |
2021/02/15 | 1,880 | 1,923 | 1,800 | 1,923 | +27 | +1.4% | 149,900 |
2021/02/12 | 1,905 | 1,934 | 1,881 | 1,896 | -4 | -0.2% | 48,300 |
2021/02/10 | 1,863 | 1,910 | 1,845 | 1,900 | +37 | +2% | 39,500 |
751~
800
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