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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 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 |
301～
350
件表示中 / 3673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 | 54,100円 | -12.8% | +22.2% | 4.81% | 9.90倍 | 0.94倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
| テクマトリックス | 191,300円 | +20.8% | +14.5% | 1.67% | 18.74倍 | 3.38倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| シーイーシー | 216,400円 | +7.6% | +0.2% | 3.00% | 14.03倍 | 1.70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 |
| ＪＢＣＣ ＨＤ | 106,100円 | +2.0% | +29.7% | 2.92% | 16.08倍 | 2.88倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| ＷＮＩウェザー | 310,000円 | +5.7% | +13.7% | 2.26% | 25.42倍 | 3.39倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
市場注目の銘柄
チャート関連のコラム
