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 |
---|---|---|---|---|---|---|---|
2021/06/01 | 1,597 | 1,633 | 1,584 | 1,624 | +49 | +3.1% | 20,400 |
2021/05/31 | 1,599 | 1,609 | 1,560 | 1,575 | -16 | -1% | 23,800 |
2021/05/28 | 1,626 | 1,626 | 1,591 | 1,591 | -35 | -2.2% | 22,400 |
2021/05/27 | 1,640 | 1,641 | 1,610 | 1,626 | -1 | -0.1% | 10,800 |
2021/05/26 | 1,630 | 1,635 | 1,615 | 1,627 | -2 | -0.1% | 8,600 |
2021/05/25 | 1,631 | 1,642 | 1,613 | 1,629 | -2 | -0.1% | 18,100 |
2021/05/24 | 1,597 | 1,644 | 1,588 | 1,631 | +44 | +2.8% | 26,100 |
2021/05/21 | 1,598 | 1,612 | 1,580 | 1,587 | -13 | -0.8% | 15,700 |
2021/05/20 | 1,580 | 1,622 | 1,570 | 1,600 | +16 | +1% | 17,100 |
2021/05/19 | 1,570 | 1,596 | 1,569 | 1,584 | +1 | +0.1% | 12,000 |
2021/05/18 | 1,547 | 1,584 | 1,530 | 1,583 | +21 | +1.3% | 22,300 |
2021/05/17 | 1,595 | 1,604 | 1,545 | 1,562 | -19 | -1.2% | 47,000 |
2021/05/14 | 1,590 | 1,598 | 1,550 | 1,581 | +13 | +0.8% | 36,900 |
2021/05/13 | 1,584 | 1,621 | 1,540 | 1,568 | -42 | -2.6% | 61,900 |
2021/05/12 | 1,651 | 1,664 | 1,566 | 1,610 | -65 | -3.9% | 98,400 |
2021/05/11 | 1,705 | 1,728 | 1,650 | 1,675 | -31 | -1.8% | 101,600 |
2021/05/10 | 1,771 | 1,777 | 1,644 | 1,706 | -371 | -17.9% | 501,200 |
2021/05/07 | 2,055 | 2,080 | 1,985 | 2,077 | +62 | +3.1% | 89,300 |
2021/05/06 | 2,000 | 2,019 | 1,976 | 2,015 | +17 | +0.9% | 25,000 |
2021/04/30 | 1,998 | 2,023 | 1,970 | 1,998 | +13 | +0.7% | 21,200 |
2021/04/28 | 2,012 | 2,018 | 1,969 | 1,985 | -13 | -0.7% | 15,100 |
2021/04/27 | 2,000 | 2,025 | 1,990 | 1,998 | -9 | -0.4% | 18,900 |
2021/04/26 | 1,956 | 2,019 | 1,924 | 2,007 | +58 | +3% | 40,400 |
2021/04/23 | 1,958 | 1,967 | 1,917 | 1,949 | -1 | -0.1% | 13,900 |
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 |
1001~
1050
件表示中 / 1105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 | 37,000円 | +5.8% | - | 0.00% | 373.74倍 | 8.45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 |
TDSE | 170,000円 | +17.1% | +9.5% | 0.59% | 24.80倍 | 1.56倍 |
|
AI技術によるデータ解析で経営診断サービスを提供。SNSデータ分析に強み。DX推進も |
アジャイル | 11,600円 | +50.1% | - | 0.00% | - | 13.71倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
協和コンサ | 635,000円 | +0.5% | +8.0% | 0.47% | 7.14倍 | 0.97倍 |
|
建設コンサル中堅。地公体に加え、防衛省案件にも実績多い。調査、設計から施工管理まで実施 |
川崎地質 | 351,500円 | +13.0% | -9.6% | 1.42% | 11.14倍 | 0.66倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第2、第4四半期に集中 |
市場注目の銘柄
チャート関連のコラム