東北新社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,411 | 1,485 | 1,411 | 1,460 | +49 | +3.5% | 71,300 |
| 2024/05/30 | 1,390 | 1,424 | 1,385 | 1,411 | -1 | -0.1% | 22,400 |
| 2024/05/29 | 1,414 | 1,426 | 1,404 | 1,412 | ±0 | ±0% | 16,700 |
| 2024/05/28 | 1,427 | 1,427 | 1,398 | 1,412 | -15 | -1.1% | 36,300 |
| 2024/05/27 | 1,450 | 1,450 | 1,422 | 1,427 | -25 | -1.7% | 20,900 |
| 2024/05/24 | 1,405 | 1,472 | 1,396 | 1,452 | +46 | +3.3% | 35,900 |
| 2024/05/23 | 1,471 | 1,471 | 1,365 | 1,406 | -51 | -3.5% | 131,100 |
| 2024/05/22 | 1,490 | 1,508 | 1,457 | 1,457 | -23 | -1.6% | 118,400 |
| 2024/05/21 | 1,594 | 1,603 | 1,471 | 1,480 | +36 | +2.5% | 279,700 |
| 2024/05/20 | 1,444 | 1,444 | 1,444 | 1,444 | +300 | +26.2% | 3,800 |
| 2024/05/17 | 1,140 | 1,160 | 1,129 | 1,144 | -1 | -0.1% | 22,500 |
| 2024/05/16 | 1,167 | 1,167 | 1,128 | 1,145 | -12 | -1% | 30,000 |
| 2024/05/15 | 1,192 | 1,192 | 1,135 | 1,157 | -35 | -2.9% | 24,100 |
| 2024/05/14 | 1,196 | 1,215 | 1,192 | 1,192 | -9 | -0.7% | 8,100 |
| 2024/05/13 | 1,209 | 1,230 | 1,193 | 1,201 | -4 | -0.3% | 18,500 |
| 2024/05/10 | 1,200 | 1,218 | 1,186 | 1,205 | -1 | -0.1% | 15,300 |
| 2024/05/09 | 1,207 | 1,229 | 1,201 | 1,206 | -11 | -0.9% | 11,100 |
| 2024/05/08 | 1,218 | 1,221 | 1,211 | 1,217 | -6 | -0.5% | 8,700 |
| 2024/05/07 | 1,238 | 1,257 | 1,216 | 1,223 | -14 | -1.1% | 14,800 |
| 2024/05/02 | 1,245 | 1,245 | 1,231 | 1,237 | -16 | -1.3% | 4,000 |
| 2024/05/01 | 1,248 | 1,253 | 1,221 | 1,253 | +13 | +1% | 5,000 |
| 2024/04/30 | 1,290 | 1,290 | 1,238 | 1,240 | -2 | -0.2% | 13,800 |
| 2024/04/26 | 1,236 | 1,252 | 1,227 | 1,242 | +5 | +0.4% | 14,500 |
| 2024/04/25 | 1,255 | 1,272 | 1,236 | 1,237 | -20 | -1.6% | 14,000 |
| 2024/04/24 | 1,252 | 1,266 | 1,252 | 1,257 | +5 | +0.4% | 6,100 |
| 2024/04/23 | 1,279 | 1,279 | 1,236 | 1,252 | -28 | -2.2% | 19,700 |
| 2024/04/22 | 1,261 | 1,320 | 1,261 | 1,280 | +39 | +3.1% | 59,300 |
| 2024/04/19 | 1,274 | 1,274 | 1,223 | 1,241 | -39 | -3% | 22,300 |
| 2024/04/18 | 1,281 | 1,303 | 1,280 | 1,280 | ±0 | ±0% | 7,200 |
| 2024/04/17 | 1,301 | 1,302 | 1,255 | 1,280 | -15 | -1.2% | 17,300 |
| 2024/04/16 | 1,310 | 1,320 | 1,287 | 1,295 | -26 | -2% | 10,100 |
| 2024/04/15 | 1,329 | 1,335 | 1,313 | 1,321 | -14 | -1% | 3,900 |
| 2024/04/12 | 1,360 | 1,368 | 1,335 | 1,335 | -25 | -1.8% | 4,700 |
| 2024/04/11 | 1,349 | 1,365 | 1,346 | 1,360 | +17 | +1.3% | 20,000 |
| 2024/04/10 | 1,318 | 1,356 | 1,315 | 1,343 | -5 | -0.4% | 9,300 |
| 2024/04/09 | 1,318 | 1,365 | 1,318 | 1,348 | +30 | +2.3% | 8,500 |
| 2024/04/08 | 1,294 | 1,348 | 1,280 | 1,318 | +24 | +1.9% | 21,500 |
| 2024/04/05 | 1,297 | 1,319 | 1,288 | 1,294 | -21 | -1.6% | 16,700 |
| 2024/04/04 | 1,321 | 1,327 | 1,312 | 1,315 | -4 | -0.3% | 9,100 |
| 2024/04/03 | 1,323 | 1,335 | 1,310 | 1,319 | -14 | -1.1% | 26,800 |
| 2024/04/02 | 1,350 | 1,350 | 1,324 | 1,333 | -22 | -1.6% | 13,600 |
| 2024/04/01 | 1,404 | 1,404 | 1,341 | 1,355 | -49 | -3.5% | 25,700 |
| 2024/03/29 | 1,395 | 1,404 | 1,369 | 1,404 | +14 | +1% | 15,400 |
| 2024/03/28 | 1,437 | 1,437 | 1,384 | 1,390 | -48 | -3.3% | 24,700 |
| 2024/03/27 | 1,445 | 1,459 | 1,438 | 1,438 | -7 | -0.5% | 9,000 |
| 2024/03/26 | 1,422 | 1,446 | 1,422 | 1,445 | +15 | +1% | 11,200 |
| 2024/03/25 | 1,430 | 1,435 | 1,409 | 1,430 | +2 | +0.1% | 14,400 |
| 2024/03/22 | 1,462 | 1,462 | 1,423 | 1,428 | -35 | -2.4% | 12,400 |
| 2024/03/21 | 1,439 | 1,465 | 1,431 | 1,463 | +26 | +1.8% | 17,000 |
| 2024/03/19 | 1,436 | 1,443 | 1,425 | 1,437 | +5 | +0.3% | 16,100 |
1～
50
件表示中 / 3467件
類似銘柄と比較する
現在ご覧いただいている「東北新社」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 |
|---|---|---|---|---|---|---|---|---|
| 東北新社 | 146,000円 | -12.8% | +22.2% | 5.34% | 12.87倍 | 0.80倍 |
|
ＣＭ制作や外国映画の日本語版制作で首位級。衛星放送のチャンネル運営、映画の制作・配給も |
| じげん | 62,800円 | +18.3% | +16.0% | 1.19% | 15.19倍 | 3.36倍 |
|
求人や不動産情報を一括検索する集約サイト展開。成果報酬型の課金に強み。Ｍ＆Ａ積極的 |
| 東計電算 | 374,500円 | +2.2% | +11.6% | 2.94% | 15.05倍 | 1.97倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| ＳＢテクノロジ | 294,600円 | +5.8% | +3.6% | 0.00% | 16.52倍 | 1.97倍 |
|
法人・行政向けクラウド、セキュリティが柱。マイクロソフトと密接。データ活用支援にも力点 |
| アイル | 263,000円 | +6.1% | +12.7% | 1.37% | 24.54倍 | 7.56倍 |
|
中堅・中小企業向け販売在庫管理システムを開発。実店舗とネットショップの統合管理に展開 |
市場注目の銘柄
チャート関連のコラム
