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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 1,130 | 1,136 | 1,113 | 1,113 | -33 | -2.9% | 2,600 |
2021/08/18 | 1,150 | 1,154 | 1,138 | 1,146 | -9 | -0.8% | 2,600 |
2021/08/17 | 1,144 | 1,155 | 1,139 | 1,155 | +9 | +0.8% | 3,900 |
2021/08/16 | 1,154 | 1,160 | 1,146 | 1,146 | -3 | -0.3% | 2,900 |
2021/08/13 | 1,146 | 1,151 | 1,146 | 1,149 | -1 | -0.1% | 600 |
2021/08/12 | 1,150 | 1,159 | 1,139 | 1,150 | -4 | -0.3% | 4,100 |
2021/08/11 | 1,152 | 1,154 | 1,117 | 1,154 | +2 | +0.2% | 6,000 |
2021/08/10 | 1,137 | 1,156 | 1,133 | 1,152 | +15 | +1.3% | 7,500 |
2021/08/06 | 1,139 | 1,139 | 1,137 | 1,137 | -2 | -0.2% | 300 |
2021/08/05 | 1,150 | 1,150 | 1,132 | 1,139 | -12 | -1% | 2,900 |
2021/08/04 | 1,165 | 1,165 | 1,150 | 1,151 | -6 | -0.5% | 4,800 |
2021/08/03 | 1,145 | 1,168 | 1,140 | 1,157 | ±0 | ±0% | 4,800 |
2021/08/02 | 1,152 | 1,179 | 1,130 | 1,157 | +8 | +0.7% | 6,200 |
2021/07/30 | 1,132 | 1,160 | 1,118 | 1,149 | +22 | +2% | 9,600 |
2021/07/29 | 1,134 | 1,170 | 1,127 | 1,127 | -15 | -1.3% | 5,600 |
2021/07/28 | 1,133 | 1,165 | 1,133 | 1,142 | -14 | -1.2% | 3,100 |
2021/07/27 | 1,171 | 1,171 | 1,127 | 1,156 | -15 | -1.3% | 6,000 |
2021/07/26 | 1,137 | 1,180 | 1,130 | 1,171 | +34 | +3% | 6,900 |
2021/07/21 | 1,135 | 1,165 | 1,133 | 1,137 | +2 | +0.2% | 8,900 |
2021/07/20 | 1,118 | 1,146 | 1,084 | 1,135 | -4 | -0.4% | 10,400 |
2021/07/19 | 1,125 | 1,150 | 1,124 | 1,139 | +16 | +1.4% | 10,900 |
2021/07/16 | 1,081 | 1,128 | 1,081 | 1,123 | +34 | +3.1% | 10,300 |
2021/07/15 | 1,084 | 1,090 | 1,071 | 1,089 | +5 | +0.5% | 10,600 |
2021/07/14 | 1,060 | 1,084 | 1,057 | 1,084 | -6 | -0.6% | 11,000 |
2021/07/13 | 1,064 | 1,106 | 1,064 | 1,090 | +27 | +2.5% | 23,600 |
2021/07/12 | 1,053 | 1,076 | 1,053 | 1,063 | +11 | +1% | 13,600 |
2021/07/09 | 1,031 | 1,066 | 1,031 | 1,052 | +5 | +0.5% | 13,300 |
2021/07/08 | 1,051 | 1,065 | 1,045 | 1,047 | -20 | -1.9% | 10,300 |
2021/07/07 | 1,030 | 1,074 | 1,030 | 1,067 | +31 | +3% | 16,900 |
2021/07/06 | 1,038 | 1,058 | 1,031 | 1,036 | +4 | +0.4% | 5,700 |
2021/07/05 | 1,030 | 1,050 | 1,030 | 1,032 | +1 | +0.1% | 6,500 |
2021/07/02 | 1,025 | 1,040 | 1,025 | 1,031 | +6 | +0.6% | 5,600 |
2021/07/01 | 1,029 | 1,034 | 1,025 | 1,025 | -4 | -0.4% | 1,200 |
2021/06/30 | 1,035 | 1,035 | 1,025 | 1,029 | -6 | -0.6% | 2,100 |
2021/06/29 | 1,033 | 1,052 | 1,028 | 1,035 | ±0 | ±0% | 6,300 |
2021/06/28 | 1,053 | 1,053 | 1,031 | 1,035 | ±0 | ±0% | 3,100 |
2021/06/25 | 1,040 | 1,054 | 1,031 | 1,035 | +5 | +0.5% | 4,200 |
2021/06/24 | 1,035 | 1,049 | 1,030 | 1,030 | -17 | -1.6% | 5,900 |
2021/06/23 | 1,063 | 1,072 | 1,042 | 1,047 | -16 | -1.5% | 12,400 |
2021/06/22 | 1,078 | 1,090 | 1,063 | 1,063 | -15 | -1.4% | 10,500 |
2021/06/21 | 1,111 | 1,119 | 1,078 | 1,078 | -61 | -5.4% | 9,100 |
2021/06/18 | 1,129 | 1,139 | 1,107 | 1,139 | +10 | +0.9% | 5,800 |
2021/06/17 | 1,094 | 1,129 | 1,094 | 1,129 | +26 | +2.4% | 9,200 |
2021/06/16 | 1,091 | 1,107 | 1,091 | 1,103 | +12 | +1.1% | 2,900 |
2021/06/15 | 1,095 | 1,109 | 1,091 | 1,091 | -1 | -0.1% | 2,200 |
2021/06/14 | 1,100 | 1,101 | 1,089 | 1,092 | -19 | -1.7% | 3,300 |
2021/06/11 | 1,117 | 1,129 | 1,093 | 1,111 | +47 | +4.4% | 25,800 |
2021/06/10 | 1,074 | 1,074 | 1,064 | 1,064 | -10 | -0.9% | 900 |
2021/06/09 | 1,069 | 1,079 | 1,059 | 1,074 | +5 | +0.5% | 8,200 |
2021/06/08 | 1,069 | 1,086 | 1,069 | 1,069 | -7 | -0.7% | 7,300 |
801~
850
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