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 |
---|---|---|---|---|---|---|---|
2021/11/01 | 1,270 | 1,270 | 1,181 | 1,190 | -80 | -6.3% | 17,800 |
2021/10/29 | 1,261 | 1,278 | 1,234 | 1,270 | ±0 | ±0% | 12,700 |
2021/10/28 | 1,281 | 1,284 | 1,261 | 1,270 | +7 | +0.6% | 9,500 |
2021/10/27 | 1,301 | 1,303 | 1,260 | 1,263 | -38 | -2.9% | 9,500 |
2021/10/26 | 1,267 | 1,329 | 1,267 | 1,301 | +28 | +2.2% | 13,900 |
2021/10/25 | 1,279 | 1,286 | 1,260 | 1,273 | -6 | -0.5% | 6,600 |
2021/10/22 | 1,300 | 1,351 | 1,279 | 1,279 | -36 | -2.7% | 8,700 |
2021/10/21 | 1,300 | 1,345 | 1,294 | 1,315 | +13 | +1% | 10,500 |
2021/10/20 | 1,324 | 1,326 | 1,302 | 1,302 | -29 | -2.2% | 7,400 |
2021/10/19 | 1,361 | 1,372 | 1,331 | 1,331 | -42 | -3.1% | 11,000 |
2021/10/18 | 1,344 | 1,374 | 1,341 | 1,373 | +12 | +0.9% | 15,700 |
2021/10/15 | 1,379 | 1,384 | 1,331 | 1,361 | +71 | +5.5% | 50,200 |
2021/10/14 | 1,220 | 1,290 | 1,193 | 1,290 | +99 | +8.3% | 60,000 |
2021/10/13 | 1,227 | 1,228 | 1,174 | 1,191 | -9 | -0.8% | 8,300 |
2021/10/12 | 1,222 | 1,222 | 1,198 | 1,200 | -31 | -2.5% | 4,800 |
2021/10/11 | 1,224 | 1,244 | 1,205 | 1,231 | -1 | -0.1% | 5,600 |
2021/10/08 | 1,229 | 1,243 | 1,193 | 1,232 | +9 | +0.7% | 4,800 |
2021/10/07 | 1,177 | 1,236 | 1,177 | 1,223 | +47 | +4% | 7,000 |
2021/10/06 | 1,214 | 1,214 | 1,172 | 1,176 | -20 | -1.7% | 4,300 |
2021/10/05 | 1,225 | 1,239 | 1,190 | 1,196 | -44 | -3.5% | 5,500 |
2021/10/04 | 1,247 | 1,249 | 1,236 | 1,240 | -6 | -0.5% | 1,400 |
2021/10/01 | 1,193 | 1,249 | 1,184 | 1,246 | +53 | +4.4% | 10,600 |
2021/09/30 | 1,169 | 1,213 | 1,169 | 1,193 | -3 | -0.3% | 1,600 |
2021/09/29 | 1,209 | 1,209 | 1,177 | 1,196 | -33 | -2.7% | 3,400 |
2021/09/28 | 1,227 | 1,229 | 1,219 | 1,229 | +7 | +0.6% | 1,900 |
2021/09/27 | 1,248 | 1,248 | 1,221 | 1,222 | -26 | -2.1% | 3,100 |
2021/09/24 | 1,230 | 1,248 | 1,214 | 1,248 | +38 | +3.1% | 6,000 |
2021/09/22 | 1,190 | 1,260 | 1,188 | 1,210 | +10 | +0.8% | 12,600 |
2021/09/21 | 1,162 | 1,200 | 1,162 | 1,200 | +16 | +1.4% | 6,500 |
2021/09/17 | 1,192 | 1,200 | 1,184 | 1,184 | -13 | -1.1% | 5,000 |
2021/09/16 | 1,185 | 1,199 | 1,185 | 1,197 | +2 | +0.2% | 2,800 |
2021/09/15 | 1,184 | 1,198 | 1,178 | 1,195 | -3 | -0.3% | 5,000 |
2021/09/14 | 1,190 | 1,198 | 1,178 | 1,198 | +8 | +0.7% | 4,100 |
2021/09/13 | 1,175 | 1,199 | 1,175 | 1,190 | +1 | +0.1% | 4,900 |
2021/09/10 | 1,178 | 1,189 | 1,149 | 1,189 | +11 | +0.9% | 10,500 |
2021/09/09 | 1,184 | 1,184 | 1,162 | 1,178 | -20 | -1.7% | 1,300 |
2021/09/08 | 1,187 | 1,198 | 1,181 | 1,198 | -1 | -0.1% | 3,400 |
2021/09/07 | 1,162 | 1,200 | 1,134 | 1,199 | +29 | +2.5% | 8,400 |
2021/09/06 | 1,170 | 1,170 | 1,156 | 1,170 | -4 | -0.3% | 5,700 |
2021/09/03 | 1,170 | 1,174 | 1,146 | 1,174 | ±0 | ±0% | 6,300 |
2021/09/02 | 1,124 | 1,174 | 1,115 | 1,174 | +44 | +3.9% | 14,500 |
2021/09/01 | 1,102 | 1,136 | 1,087 | 1,130 | +28 | +2.5% | 7,600 |
2021/08/31 | 1,120 | 1,121 | 1,093 | 1,102 | -18 | -1.6% | 5,000 |
2021/08/30 | 1,121 | 1,139 | 1,119 | 1,120 | -13 | -1.1% | 7,100 |
2021/08/27 | 1,113 | 1,142 | 1,110 | 1,133 | +6 | +0.5% | 13,400 |
2021/08/26 | 1,134 | 1,134 | 1,101 | 1,127 | +5 | +0.4% | 6,600 |
2021/08/25 | 1,104 | 1,131 | 1,104 | 1,122 | +18 | +1.6% | 6,200 |
2021/08/24 | 1,107 | 1,123 | 1,091 | 1,104 | -3 | -0.3% | 3,600 |
2021/08/23 | 1,099 | 1,115 | 1,096 | 1,107 | +8 | +0.7% | 3,000 |
2021/08/20 | 1,105 | 1,124 | 1,080 | 1,099 | -14 | -1.3% | 9,300 |
751~
800
件表示中 / 1378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 | 244,600円 | +25.4% | +21.1% | 0.61% | 18.18倍 | 4.78倍 |
|
月額制の中小企業向け光回線サービスが主力。情報通信商品の販売や電力小売りも展開 |
グローセキュ | 488,500円 | - | - | 0.85% | 35.28倍 | 14.18倍 |
|
中堅・中小企業にサイバーセキュリティ教育や関連サービス提供。持分に同業BBセキュリティ |
CARTA HD | 147,100円 | -0.5% | +16.8% | 3.67% | 23.26倍 | 1.54倍 |
|
電通グループ傘下。ネット専業2社が統合。メディアプランニングや広告配信システムが柱 |
アイネス | 173,900円 | +8.5% | +46.4% | 3.16% | 13.40倍 | 0.96倍 |
|
独立系SI。自治体向け総合行政情報システム「ウェブリングス(WR)」に強み。三菱総研と提携 |
マーベラス | 58,000円 | -1.7% | -50.0% | 5.69% | 35.13倍 | 1.39倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
市場注目の銘柄
チャート関連のコラム