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 |
---|---|---|---|---|---|---|---|
2023/12/18 | 1,304 | 1,304 | 1,274 | 1,287 | +6 | +0.5% | 19,800 |
2023/12/15 | 1,322 | 1,323 | 1,273 | 1,281 | -39 | -3% | 17,200 |
2023/12/14 | 1,347 | 1,347 | 1,316 | 1,320 | -29 | -2.1% | 21,900 |
2023/12/13 | 1,350 | 1,378 | 1,346 | 1,349 | -1 | -0.1% | 17,300 |
2023/12/12 | 1,315 | 1,354 | 1,311 | 1,350 | +35 | +2.7% | 47,600 |
2023/12/11 | 1,311 | 1,315 | 1,296 | 1,315 | +21 | +1.6% | 32,200 |
2023/12/08 | 1,307 | 1,329 | 1,294 | 1,294 | -27 | -2% | 45,400 |
2023/12/07 | 1,311 | 1,339 | 1,305 | 1,321 | +14 | +1.1% | 24,800 |
2023/12/06 | 1,299 | 1,313 | 1,287 | 1,307 | +27 | +2.1% | 13,300 |
2023/12/05 | 1,288 | 1,312 | 1,272 | 1,280 | -9 | -0.7% | 20,700 |
2023/12/04 | 1,287 | 1,291 | 1,237 | 1,289 | -12 | -0.9% | 62,400 |
2023/12/01 | 1,313 | 1,313 | 1,289 | 1,301 | -15 | -1.1% | 38,800 |
2023/11/30 | 1,329 | 1,345 | 1,301 | 1,316 | -2 | -0.2% | 68,300 |
2023/11/29 | 1,270 | 1,332 | 1,270 | 1,318 | +45 | +3.5% | 79,100 |
2023/11/28 | 1,227 | 1,280 | 1,225 | 1,273 | +48 | +3.9% | 61,600 |
2023/11/27 | 1,200 | 1,227 | 1,200 | 1,225 | +25 | +2.1% | 31,200 |
2023/11/24 | 1,210 | 1,210 | 1,197 | 1,200 | +2 | +0.2% | 9,300 |
2023/11/22 | 1,189 | 1,214 | 1,189 | 1,198 | +2 | +0.2% | 31,900 |
2023/11/21 | 1,168 | 1,196 | 1,167 | 1,196 | +20 | +1.7% | 22,200 |
2023/11/20 | 1,182 | 1,189 | 1,161 | 1,176 | -14 | -1.2% | 51,300 |
2023/11/17 | 1,188 | 1,201 | 1,183 | 1,190 | +20 | +1.7% | 30,100 |
2023/11/16 | 1,169 | 1,183 | 1,157 | 1,170 | +1 | +0.1% | 39,200 |
2023/11/15 | 1,173 | 1,186 | 1,157 | 1,169 | -4 | -0.3% | 49,300 |
2023/11/14 | 1,167 | 1,194 | 1,167 | 1,173 | +3 | +0.3% | 35,600 |
2023/11/13 | 1,180 | 1,188 | 1,157 | 1,170 | -12 | -1% | 51,600 |
2023/11/10 | 1,206 | 1,206 | 1,166 | 1,182 | -15 | -1.3% | 81,700 |
2023/11/09 | 1,180 | 1,197 | 1,175 | 1,197 | +33 | +2.8% | 17,700 |
2023/11/08 | 1,191 | 1,193 | 1,152 | 1,164 | -29 | -2.4% | 44,600 |
2023/11/07 | 1,180 | 1,197 | 1,175 | 1,193 | +17 | +1.4% | 19,400 |
2023/11/06 | 1,196 | 1,196 | 1,172 | 1,176 | -19 | -1.6% | 42,400 |
2023/11/02 | 1,186 | 1,202 | 1,180 | 1,195 | +9 | +0.8% | 18,700 |
2023/11/01 | 1,198 | 1,198 | 1,182 | 1,186 | -12 | -1% | 8,600 |
2023/10/31 | 1,182 | 1,204 | 1,182 | 1,198 | +8 | +0.7% | 19,600 |
2023/10/30 | 1,207 | 1,207 | 1,181 | 1,190 | -17 | -1.4% | 22,100 |
2023/10/27 | 1,180 | 1,223 | 1,180 | 1,207 | +28 | +2.4% | 27,500 |
2023/10/26 | 1,185 | 1,187 | 1,170 | 1,179 | -6 | -0.5% | 24,100 |
2023/10/25 | 1,175 | 1,195 | 1,165 | 1,185 | +14 | +1.2% | 45,600 |
2023/10/24 | 1,160 | 1,174 | 1,114 | 1,171 | +9 | +0.8% | 108,500 |
2023/10/23 | 1,180 | 1,181 | 1,154 | 1,162 | -17 | -1.4% | 70,700 |
2023/10/20 | 1,184 | 1,191 | 1,176 | 1,179 | -4 | -0.3% | 30,000 |
2023/10/19 | 1,186 | 1,191 | 1,166 | 1,183 | -3 | -0.3% | 65,100 |
2023/10/18 | 1,201 | 1,239 | 1,181 | 1,186 | -13 | -1.1% | 67,700 |
2023/10/17 | 1,183 | 1,224 | 1,183 | 1,199 | +14 | +1.2% | 73,100 |
2023/10/16 | 1,191 | 1,199 | 1,171 | 1,185 | -13 | -1.1% | 52,000 |
2023/10/13 | 1,239 | 1,239 | 1,197 | 1,198 | -34 | -2.8% | 19,900 |
2023/10/12 | 1,230 | 1,243 | 1,226 | 1,232 | ±0 | ±0% | 14,400 |
2023/10/11 | 1,240 | 1,246 | 1,227 | 1,232 | -3 | -0.2% | 16,200 |
2023/10/10 | 1,250 | 1,267 | 1,221 | 1,235 | -5 | -0.4% | 29,300 |
2023/10/06 | 1,198 | 1,246 | 1,198 | 1,240 | +41 | +3.4% | 45,100 |
2023/10/05 | 1,183 | 1,207 | 1,181 | 1,199 | +16 | +1.4% | 12,200 |
101~
150
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