東名の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 988 | 1,017 | 974 | 1,000 | +15 | +1.5% | 63,700 |
| 2025/09/11 | 966 | 987 | 966 | 985 | +15 | +1.5% | 29,300 |
| 2025/09/10 | 972 | 988 | 964 | 970 | +5 | +0.5% | 16,300 |
| 2025/09/09 | 966 | 982 | 962 | 965 | +1 | +0.1% | 34,300 |
| 2025/09/08 | 950 | 969 | 950 | 964 | +20 | +2.1% | 56,800 |
| 2025/09/05 | 952 | 955 | 944 | 944 | -6 | -0.6% | 38,600 |
| 2025/09/04 | 937 | 950 | 931 | 950 | +13 | +1.4% | 42,800 |
| 2025/09/03 | 932 | 952 | 921 | 937 | -2 | -0.2% | 51,600 |
| 2025/09/02 | 940 | 952 | 931 | 939 | -6 | -0.6% | 19,900 |
| 2025/09/01 | 936 | 949 | 932 | 945 | -2 | -0.2% | 34,400 |
| 2025/08/29 | 969 | 973 | 947 | 947 | -23 | -2.4% | 27,600 |
| 2025/08/28 | 950 | 974 | 936 | 970 | -946 | -49.4% | 51,100 |
| 2025/08/27 | 1,926 | 1,935 | 1,916 | 1,916 | -3 | -0.2% | 21,200 |
| 2025/08/26 | 1,949 | 1,949 | 1,907 | 1,919 | -30 | -1.5% | 24,200 |
| 2025/08/25 | 1,950 | 1,975 | 1,920 | 1,949 | +39 | +2% | 45,500 |
| 2025/08/22 | 1,909 | 1,921 | 1,907 | 1,910 | +2 | +0.1% | 16,500 |
| 2025/08/21 | 1,961 | 1,966 | 1,908 | 1,908 | -52 | -2.7% | 34,000 |
| 2025/08/20 | 2,000 | 2,017 | 1,925 | 1,960 | +61 | +3.2% | 63,800 |
| 2025/08/19 | 1,891 | 1,947 | 1,882 | 1,899 | +30 | +1.6% | 49,900 |
| 2025/08/18 | 1,853 | 1,882 | 1,853 | 1,869 | +20 | +1.1% | 22,100 |
| 2025/08/15 | 1,842 | 1,859 | 1,830 | 1,849 | -7 | -0.4% | 20,700 |
| 2025/08/14 | 1,842 | 1,856 | 1,817 | 1,856 | +15 | +0.8% | 17,800 |
| 2025/08/13 | 1,853 | 1,863 | 1,837 | 1,841 | -14 | -0.8% | 17,400 |
| 2025/08/12 | 1,868 | 1,872 | 1,834 | 1,855 | +1 | +0.1% | 21,900 |
| 2025/08/08 | 1,831 | 1,861 | 1,830 | 1,854 | +23 | +1.3% | 22,100 |
| 2025/08/07 | 1,835 | 1,857 | 1,831 | 1,831 | -14 | -0.8% | 20,900 |
| 2025/08/06 | 1,822 | 1,850 | 1,818 | 1,845 | +23 | +1.3% | 26,600 |
| 2025/08/05 | 1,845 | 1,845 | 1,819 | 1,822 | -4 | -0.2% | 26,500 |
| 2025/08/04 | 1,815 | 1,834 | 1,799 | 1,826 | -19 | -1% | 27,100 |
| 2025/08/01 | 1,815 | 1,847 | 1,806 | 1,845 | +33 | +1.8% | 27,500 |
| 2025/07/31 | 1,802 | 1,823 | 1,802 | 1,812 | +15 | +0.8% | 31,900 |
| 2025/07/30 | 1,783 | 1,806 | 1,783 | 1,797 | +15 | +0.8% | 14,200 |
| 2025/07/29 | 1,799 | 1,807 | 1,782 | 1,782 | -17 | -0.9% | 19,200 |
| 2025/07/28 | 1,822 | 1,831 | 1,795 | 1,799 | -18 | -1% | 40,300 |
| 2025/07/25 | 1,825 | 1,836 | 1,807 | 1,817 | -8 | -0.4% | 36,400 |
| 2025/07/24 | 1,865 | 1,866 | 1,811 | 1,825 | -43 | -2.3% | 55,100 |
| 2025/07/23 | 1,870 | 1,878 | 1,826 | 1,868 | +66 | +3.7% | 68,900 |
| 2025/07/22 | 1,811 | 1,822 | 1,795 | 1,802 | +12 | +0.7% | 32,800 |
| 2025/07/18 | 1,814 | 1,837 | 1,790 | 1,790 | -10 | -0.6% | 45,300 |
| 2025/07/17 | 1,798 | 1,820 | 1,784 | 1,800 | +2 | +0.1% | 40,200 |
| 2025/07/16 | 1,800 | 1,801 | 1,771 | 1,798 | -7 | -0.4% | 86,700 |
| 2025/07/15 | 1,794 | 1,821 | 1,750 | 1,805 | -189 | -9.5% | 273,200 |
| 2025/07/14 | 1,988 | 2,030 | 1,942 | 1,994 | +4 | +0.2% | 106,600 |
| 2025/07/11 | 2,021 | 2,057 | 1,974 | 1,990 | -10 | -0.5% | 29,900 |
| 2025/07/10 | 2,015 | 2,030 | 1,990 | 2,000 | -7 | -0.3% | 13,500 |
| 2025/07/09 | 2,020 | 2,037 | 1,986 | 2,007 | -5 | -0.2% | 16,800 |
| 2025/07/08 | 2,022 | 2,055 | 2,004 | 2,012 | -5 | -0.2% | 18,900 |
| 2025/07/07 | 1,960 | 2,030 | 1,950 | 2,017 | +67 | +3.4% | 17,100 |
| 2025/07/04 | 1,977 | 1,982 | 1,950 | 1,950 | -24 | -1.2% | 7,700 |
| 2025/07/03 | 1,981 | 1,987 | 1,944 | 1,974 | -7 | -0.4% | 19,500 |
1～
50
件表示中 / 1575件
類似銘柄と比較する
現在ご覧いただいている「東 名」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 名 | 100,000円 | +25.4% | +21.1% | 0.95% | 14.95倍 | 3.45倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| コ ア | 206,600円 | +9.8% | +10.2% | 2.90% | 11.87倍 | 1.60倍 |
|
独立系ＳＩ。車載用などの組み込みソフトから製造業や公共分野のソリューションに軸足移行 |
| システムサポＨ | 291,000円 | +18.8% | +20.3% | 2.06% | 17.35倍 | 5.01倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| ブレインＰ | 133,500円 | +14.7% | +7.7% | 0.60% | 24.25倍 | 4.84倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| ｐｌｕｓｚｅｒｏ | 382,000円 | +35.5% | +119.1% | 0.00% | 77.69倍 | 22.21倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
市場注目の銘柄
チャート関連のコラム
