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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 1,200 | 1,201 | 1,142 | 1,160 | -44 | -3.7% | 16,500 |
2021/03/22 | 1,224 | 1,224 | 1,191 | 1,204 | -11 | -0.9% | 11,300 |
2021/03/19 | 1,200 | 1,230 | 1,200 | 1,215 | -4 | -0.3% | 7,300 |
2021/03/18 | 1,232 | 1,232 | 1,216 | 1,219 | -16 | -1.3% | 3,500 |
2021/03/17 | 1,186 | 1,235 | 1,186 | 1,235 | +36 | +3% | 12,200 |
2021/03/16 | 1,214 | 1,248 | 1,172 | 1,199 | -18 | -1.5% | 18,000 |
2021/03/15 | 1,180 | 1,217 | 1,163 | 1,217 | +37 | +3.1% | 11,700 |
2021/03/12 | 1,173 | 1,180 | 1,145 | 1,180 | +3 | +0.3% | 6,900 |
2021/03/11 | 1,141 | 1,177 | 1,136 | 1,177 | +27 | +2.3% | 5,800 |
2021/03/10 | 1,151 | 1,158 | 1,129 | 1,150 | -12 | -1% | 9,600 |
2021/03/09 | 1,168 | 1,168 | 1,142 | 1,162 | +2 | +0.2% | 4,400 |
2021/03/08 | 1,169 | 1,170 | 1,140 | 1,160 | -12 | -1% | 8,700 |
2021/03/05 | 1,125 | 1,172 | 1,112 | 1,172 | +47 | +4.2% | 12,100 |
2021/03/04 | 1,127 | 1,160 | 1,121 | 1,125 | -22 | -1.9% | 13,800 |
2021/03/03 | 1,220 | 1,224 | 1,146 | 1,147 | -61 | -5% | 32,300 |
2021/03/02 | 1,165 | 1,215 | 1,160 | 1,208 | +48 | +4.1% | 50,900 |
2021/03/01 | 1,139 | 1,170 | 1,130 | 1,160 | +20 | +1.8% | 20,500 |
2021/02/26 | 1,138 | 1,140 | 1,103 | 1,140 | +6 | +0.5% | 12,900 |
2021/02/25 | 1,121 | 1,146 | 1,115 | 1,134 | +22 | +2% | 7,200 |
2021/02/24 | 1,122 | 1,123 | 1,103 | 1,112 | -12 | -1.1% | 2,800 |
2021/02/22 | 1,137 | 1,137 | 1,102 | 1,124 | +14 | +1.3% | 6,500 |
2021/02/19 | 1,130 | 1,130 | 1,110 | 1,110 | -20 | -1.8% | 6,500 |
2021/02/18 | 1,122 | 1,149 | 1,112 | 1,130 | +22 | +2% | 25,200 |
2021/02/17 | 1,124 | 1,124 | 1,108 | 1,108 | -5 | -0.4% | 4,300 |
2021/02/16 | 1,114 | 1,128 | 1,107 | 1,113 | -1 | -0.1% | 7,500 |
2021/02/15 | 1,094 | 1,114 | 1,080 | 1,114 | +19 | +1.7% | 21,300 |
2021/02/12 | 1,100 | 1,108 | 1,095 | 1,095 | -1 | -0.1% | 5,300 |
2021/02/10 | 1,119 | 1,119 | 1,095 | 1,096 | -12 | -1.1% | 10,700 |
2021/02/09 | 1,120 | 1,129 | 1,107 | 1,108 | -10 | -0.9% | 7,100 |
2021/02/08 | 1,129 | 1,129 | 1,118 | 1,118 | +1 | +0.1% | 7,200 |
2021/02/05 | 1,128 | 1,132 | 1,117 | 1,117 | -11 | -1% | 5,300 |
2021/02/04 | 1,137 | 1,137 | 1,123 | 1,128 | +8 | +0.7% | 4,900 |
2021/02/03 | 1,107 | 1,138 | 1,089 | 1,120 | +40 | +3.7% | 9,800 |
2021/02/02 | 1,115 | 1,115 | 1,073 | 1,080 | +4 | +0.4% | 1,700 |
2021/02/01 | 1,100 | 1,100 | 1,070 | 1,076 | +2 | +0.2% | 6,500 |
2021/01/29 | 1,094 | 1,094 | 1,074 | 1,074 | -19 | -1.7% | 8,000 |
2021/01/28 | 1,101 | 1,107 | 1,093 | 1,093 | -20 | -1.8% | 11,600 |
2021/01/27 | 1,131 | 1,131 | 1,108 | 1,113 | -6 | -0.5% | 5,600 |
2021/01/26 | 1,141 | 1,141 | 1,116 | 1,119 | -27 | -2.4% | 15,300 |
2021/01/25 | 1,160 | 1,164 | 1,145 | 1,146 | -7 | -0.6% | 7,800 |
2021/01/22 | 1,152 | 1,163 | 1,150 | 1,153 | -8 | -0.7% | 5,800 |
2021/01/21 | 1,171 | 1,180 | 1,153 | 1,161 | -7 | -0.6% | 7,500 |
2021/01/20 | 1,177 | 1,191 | 1,158 | 1,168 | -9 | -0.8% | 8,400 |
2021/01/19 | 1,188 | 1,189 | 1,174 | 1,177 | -17 | -1.4% | 18,000 |
2021/01/18 | 1,201 | 1,201 | 1,185 | 1,194 | ±0 | ±0% | 9,800 |
2021/01/15 | 1,195 | 1,195 | 1,181 | 1,194 | +28 | +2.4% | 9,500 |
2021/01/14 | 1,163 | 1,171 | 1,150 | 1,166 | -23 | -1.9% | 22,100 |
2021/01/13 | 1,198 | 1,209 | 1,179 | 1,189 | +51 | +4.5% | 51,500 |
2021/01/12 | 1,124 | 1,141 | 1,115 | 1,138 | +15 | +1.3% | 11,600 |
2021/01/08 | 1,107 | 1,123 | 1,107 | 1,123 | +11 | +1% | 8,400 |
901~
950
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