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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 453 | 460 | 453 | 454 | +1 | +0.2% | 45,200 |
| 2010/07/15 | 462 | 466 | 453 | 453 | -9 | -1.9% | 19,300 |
| 2010/07/14 | 460 | 466 | 456 | 462 | +6 | +1.3% | 22,100 |
| 2010/07/13 | 464 | 465 | 455 | 456 | -8 | -1.7% | 62,200 |
| 2010/07/12 | 468 | 474 | 460 | 464 | -4 | -0.9% | 21,200 |
| 2010/07/09 | 470 | 475 | 468 | 468 | -1 | -0.2% | 13,600 |
| 2010/07/08 | 468 | 475 | 465 | 469 | ±0 | ±0% | 18,300 |
| 2010/07/07 | 487 | 487 | 466 | 469 | -19 | -3.9% | 16,900 |
| 2010/07/06 | 488 | 488 | 478 | 488 | -1 | -0.2% | 7,700 |
| 2010/07/05 | 490 | 493 | 480 | 489 | -1 | -0.2% | 20,700 |
| 2010/07/02 | 477 | 490 | 476 | 490 | +15 | +3.2% | 10,000 |
| 2010/07/01 | 477 | 477 | 471 | 475 | -2 | -0.4% | 4,500 |
| 2010/06/30 | 502 | 502 | 465 | 477 | -25 | -5% | 41,700 |
| 2010/06/29 | 500 | 504 | 500 | 502 | +2 | +0.4% | 2,400 |
| 2010/06/28 | 510 | 514 | 500 | 500 | -10 | -2% | 15,300 |
| 2010/06/25 | 529 | 529 | 503 | 510 | -29 | -5.4% | 8,600 |
| 2010/06/24 | 531 | 539 | 502 | 539 | -5 | -0.9% | 14,500 |
| 2010/06/23 | 540 | 544 | 523 | 544 | +1 | +0.2% | 12,600 |
| 2010/06/22 | 545 | 545 | 532 | 543 | ±0 | ±0% | 7,100 |
| 2010/06/21 | 546 | 554 | 543 | 543 | -7 | -1.3% | 3,200 |
| 2010/06/18 | 539 | 550 | 535 | 550 | +1 | +0.2% | 6,100 |
| 2010/06/17 | 545 | 550 | 535 | 549 | +14 | +2.6% | 10,200 |
| 2010/06/16 | 532 | 541 | 530 | 535 | +13 | +2.5% | 2,900 |
| 2010/06/15 | 535 | 535 | 522 | 522 | -13 | -2.4% | 2,200 |
| 2010/06/14 | 545 | 550 | 535 | 535 | -5 | -0.9% | 2,800 |
| 2010/06/11 | 543 | 547 | 530 | 540 | +3 | +0.6% | 14,700 |
| 2010/06/10 | 540 | 545 | 537 | 537 | +17 | +3.3% | 7,000 |
| 2010/06/09 | 520 | 520 | 520 | 520 | -10 | -1.9% | 400 |
| 2010/06/08 | 513 | 530 | 513 | 530 | +1 | +0.2% | 4,800 |
| 2010/06/07 | 559 | 559 | 529 | 529 | -23 | -4.2% | 20,900 |
| 2010/06/04 | 522 | 552 | 522 | 552 | +41 | +8% | 40,000 |
| 2010/06/03 | 500 | 529 | 500 | 511 | +23 | +4.7% | 21,800 |
| 2010/06/02 | 490 | 491 | 483 | 488 | -2 | -0.4% | 24,500 |
| 2010/06/01 | 483 | 499 | 483 | 490 | +8 | +1.7% | 15,500 |
| 2010/05/31 | 485 | 498 | 470 | 482 | -1 | -0.2% | 35,000 |
| 2010/05/28 | 488 | 529 | 483 | 483 | +6 | +1.3% | 32,300 |
| 2010/05/27 | 491 | 497 | 468 | 477 | -15 | -3% | 27,000 |
| 2010/05/26 | 486 | 492 | 460 | 492 | +6 | +1.2% | 60,300 |
| 2010/05/25 | 509 | 510 | 485 | 486 | -23 | -4.5% | 12,900 |
| 2010/05/24 | 526 | 526 | 503 | 509 | -16 | -3% | 7,300 |
| 2010/05/21 | 525 | 525 | 500 | 525 | -1 | -0.2% | 18,200 |
| 2010/05/20 | 555 | 560 | 526 | 526 | -29 | -5.2% | 13,900 |
| 2010/05/19 | 554 | 555 | 542 | 555 | +1 | +0.2% | 17,400 |
| 2010/05/18 | 550 | 554 | 537 | 554 | +4 | +0.7% | 10,300 |
| 2010/05/17 | 551 | 551 | 530 | 550 | -1 | -0.2% | 23,600 |
| 2010/05/14 | 547 | 551 | 536 | 551 | +5 | +0.9% | 21,400 |
| 2010/05/13 | 552 | 563 | 540 | 546 | -4 | -0.7% | 28,300 |
| 2010/05/12 | 555 | 558 | 545 | 550 | -5 | -0.9% | 16,000 |
| 2010/05/11 | 553 | 561 | 540 | 555 | +3 | +0.5% | 18,600 |
| 2010/05/10 | 555 | 562 | 540 | 552 | -11 | -2% | 29,000 |
3601～
3650
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
