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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 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 |
| 2021/07/07 | 1,480 | 1,480 | 1,450 | 1,450 | -31 | -2.1% | 11,500 |
| 2021/07/06 | 1,485 | 1,490 | 1,481 | 1,481 | -6 | -0.4% | 9,000 |
| 2021/07/05 | 1,490 | 1,501 | 1,484 | 1,487 | -1 | -0.1% | 7,500 |
| 2021/07/02 | 1,498 | 1,498 | 1,485 | 1,488 | -5 | -0.3% | 5,700 |
| 2021/07/01 | 1,522 | 1,522 | 1,482 | 1,493 | -34 | -2.2% | 24,100 |
| 2021/06/30 | 1,550 | 1,554 | 1,527 | 1,527 | -23 | -1.5% | 10,400 |
| 2021/06/29 | 1,555 | 1,562 | 1,542 | 1,550 | -3 | -0.2% | 2,200 |
| 2021/06/28 | 1,559 | 1,565 | 1,535 | 1,553 | +13 | +0.8% | 11,500 |
| 2021/06/25 | 1,565 | 1,570 | 1,530 | 1,540 | -12 | -0.8% | 20,000 |
| 2021/06/24 | 1,535 | 1,567 | 1,535 | 1,552 | +18 | +1.2% | 6,500 |
| 2021/06/23 | 1,541 | 1,553 | 1,534 | 1,534 | -12 | -0.8% | 11,800 |
| 2021/06/22 | 1,541 | 1,555 | 1,532 | 1,546 | +19 | +1.2% | 8,500 |
| 2021/06/21 | 1,568 | 1,568 | 1,516 | 1,527 | -73 | -4.6% | 29,000 |
| 2021/06/18 | 1,641 | 1,641 | 1,600 | 1,600 | -41 | -2.5% | 16,600 |
| 2021/06/17 | 1,653 | 1,660 | 1,620 | 1,641 | -12 | -0.7% | 14,200 |
901～
950
件表示中 / 1066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 | 26,300円 | +2.4% | - | 0.00% | - | 4.96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 |
| ＣＳ－Ｃ | 40,300円 | +10.1% | - | 0.00% | 895.56倍 | 1.17倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
| トライアイズ | 32,100円 | +199.9% | +41.6% | 0.00% | 7.00倍 | 0.49倍 |
|
建設コンサルと革バッグ・アパレルのファッションブランド事業。不動産投資は米国から沖縄に |
| 大伸社 | - | +8.4% | -2.4% | - | - | - |
|
- |
| オンデック | 92,100円 | -8.3% | -39.8% | 0.00% | 16.05倍 | 2.18倍 |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
市場注目の銘柄
チャート関連のコラム
