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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,415 | 1,427 | 1,412 | 1,417 | -8 | -0.6% | 13,500 |
| 2024/03/04 | 1,450 | 1,455 | 1,420 | 1,425 | -31 | -2.1% | 19,800 |
| 2024/03/01 | 1,440 | 1,465 | 1,440 | 1,456 | +8 | +0.6% | 28,500 |
| 2024/02/29 | 1,434 | 1,456 | 1,424 | 1,448 | +17 | +1.2% | 43,700 |
| 2024/02/28 | 1,438 | 1,457 | 1,423 | 1,431 | -23 | -1.6% | 46,000 |
| 2024/02/27 | 1,406 | 1,454 | 1,395 | 1,454 | +55 | +3.9% | 56,800 |
| 2024/02/26 | 1,401 | 1,405 | 1,386 | 1,399 | -1 | -0.1% | 25,700 |
| 2024/02/22 | 1,389 | 1,402 | 1,377 | 1,400 | +11 | +0.8% | 23,700 |
| 2024/02/21 | 1,395 | 1,400 | 1,377 | 1,389 | -5 | -0.4% | 17,900 |
| 2024/02/20 | 1,393 | 1,415 | 1,389 | 1,394 | +1 | +0.1% | 29,200 |
| 2024/02/19 | 1,406 | 1,410 | 1,379 | 1,393 | -22 | -1.6% | 61,800 |
| 2024/02/16 | 1,420 | 1,450 | 1,399 | 1,415 | +14 | +1% | 42,900 |
| 2024/02/15 | 1,366 | 1,424 | 1,366 | 1,401 | +31 | +2.3% | 46,300 |
| 2024/02/14 | 1,377 | 1,394 | 1,370 | 1,370 | -10 | -0.7% | 24,300 |
| 2024/02/13 | 1,405 | 1,440 | 1,353 | 1,380 | -68 | -4.7% | 165,000 |
| 2024/02/09 | 1,437 | 1,474 | 1,421 | 1,448 | +28 | +2% | 47,700 |
| 2024/02/08 | 1,415 | 1,438 | 1,407 | 1,420 | +9 | +0.6% | 28,900 |
| 2024/02/07 | 1,401 | 1,418 | 1,385 | 1,411 | +14 | +1% | 14,400 |
| 2024/02/06 | 1,434 | 1,434 | 1,397 | 1,397 | -23 | -1.6% | 24,000 |
| 2024/02/05 | 1,442 | 1,455 | 1,413 | 1,420 | -21 | -1.5% | 60,300 |
| 2024/02/02 | 1,445 | 1,465 | 1,434 | 1,441 | +1 | +0.1% | 41,200 |
| 2024/02/01 | 1,449 | 1,458 | 1,439 | 1,440 | -6 | -0.4% | 30,400 |
| 2024/01/31 | 1,407 | 1,449 | 1,407 | 1,446 | +48 | +3.4% | 66,500 |
| 2024/01/30 | 1,406 | 1,431 | 1,394 | 1,398 | ±0 | ±0% | 43,900 |
| 2024/01/29 | 1,441 | 1,441 | 1,392 | 1,398 | -37 | -2.6% | 65,200 |
| 2024/01/26 | 1,455 | 1,460 | 1,426 | 1,435 | -23 | -1.6% | 54,700 |
| 2024/01/25 | 1,398 | 1,478 | 1,398 | 1,458 | +57 | +4.1% | 170,900 |
| 2024/01/24 | 1,400 | 1,447 | 1,391 | 1,401 | -5 | -0.4% | 247,000 |
| 2024/01/23 | 1,393 | 1,417 | 1,390 | 1,406 | +6 | +0.4% | 204,600 |
| 2024/01/22 | 1,402 | 1,440 | 1,395 | 1,400 | +6 | +0.4% | 84,300 |
| 2024/01/19 | 1,414 | 1,419 | 1,382 | 1,394 | -20 | -1.4% | 77,200 |
| 2024/01/18 | 1,378 | 1,424 | 1,376 | 1,414 | +25 | +1.8% | 109,100 |
| 2024/01/17 | 1,379 | 1,407 | 1,378 | 1,389 | +36 | +2.7% | 141,500 |
| 2024/01/16 | 1,425 | 1,434 | 1,333 | 1,353 | -92 | -6.4% | 167,000 |
| 2024/01/15 | 1,376 | 1,464 | 1,376 | 1,445 | +69 | +5% | 102,000 |
| 2024/01/12 | 1,412 | 1,413 | 1,344 | 1,376 | -36 | -2.5% | 71,200 |
| 2024/01/11 | 1,434 | 1,445 | 1,410 | 1,412 | -26 | -1.8% | 66,900 |
| 2024/01/10 | 1,393 | 1,456 | 1,392 | 1,438 | +54 | +3.9% | 133,300 |
| 2024/01/09 | 1,362 | 1,394 | 1,340 | 1,384 | +30 | +2.2% | 107,600 |
| 2024/01/05 | 1,350 | 1,396 | 1,332 | 1,354 | -1 | -0.1% | 124,700 |
| 2024/01/04 | 1,315 | 1,361 | 1,308 | 1,355 | +37 | +2.8% | 57,000 |
| 2023/12/29 | 1,275 | 1,325 | 1,275 | 1,318 | +39 | +3% | 32,600 |
| 2023/12/28 | 1,277 | 1,291 | 1,274 | 1,279 | -2 | -0.2% | 13,200 |
| 2023/12/27 | 1,318 | 1,318 | 1,266 | 1,281 | -24 | -1.8% | 38,600 |
| 2023/12/26 | 1,282 | 1,307 | 1,277 | 1,305 | +25 | +2% | 31,400 |
| 2023/12/25 | 1,292 | 1,297 | 1,276 | 1,280 | +7 | +0.5% | 15,700 |
| 2023/12/22 | 1,278 | 1,296 | 1,269 | 1,273 | +4 | +0.3% | 24,700 |
| 2023/12/21 | 1,297 | 1,297 | 1,250 | 1,269 | -28 | -2.2% | 36,700 |
| 2023/12/20 | 1,296 | 1,321 | 1,293 | 1,297 | +1 | +0.1% | 20,300 |
| 2023/12/19 | 1,284 | 1,314 | 1,284 | 1,296 | +9 | +0.7% | 14,700 |
51～
100
件表示中 / 3458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 | 144,400円 | -12.8% | +22.2% | 5.40% | 12.73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 |
| 東計電算 | 363,000円 | +2.2% | +11.6% | 3.03% | 14.58倍 | 1.91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 |
| フィックスタース | 200,800円 | +13.7% | +10.8% | 0.70% | 41.74倍 | 10.73倍 |
|
プログラム高速化技術に強み。受託が屋台骨。ＡＩコードレビュー技術や量子技術も事業拡大 |
| ＳＢテクノロジ | 294,500円 | +5.8% | +3.6% | 0.00% | 16.51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 |
| シーイーシー | 177,300円 | +6.4% | -1.7% | 3.10% | 13.86倍 | 1.46倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
市場注目の銘柄
チャート関連のコラム
