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 |
---|---|---|---|---|---|---|---|
2021/01/07 | 1,127 | 1,131 | 1,112 | 1,112 | -15 | -1.3% | 9,700 |
2021/01/06 | 1,109 | 1,129 | 1,100 | 1,127 | +26 | +2.4% | 12,100 |
2021/01/05 | 1,119 | 1,125 | 1,100 | 1,101 | -18 | -1.6% | 9,500 |
2021/01/04 | 1,150 | 1,160 | 1,115 | 1,119 | -18 | -1.6% | 8,900 |
2020/12/30 | 1,128 | 1,137 | 1,100 | 1,137 | +29 | +2.6% | 9,900 |
2020/12/29 | 1,089 | 1,147 | 1,075 | 1,108 | +48 | +4.5% | 19,000 |
2020/12/28 | 1,066 | 1,077 | 1,060 | 1,060 | -24 | -2.2% | 33,800 |
2020/12/25 | 1,080 | 1,105 | 1,080 | 1,084 | +4 | +0.4% | 28,900 |
2020/12/24 | 1,063 | 1,090 | 1,063 | 1,080 | +13 | +1.2% | 17,800 |
2020/12/23 | 1,096 | 1,100 | 1,067 | 1,067 | -33 | -3% | 19,900 |
2020/12/22 | 1,120 | 1,131 | 1,100 | 1,100 | -40 | -3.5% | 20,400 |
2020/12/21 | 1,162 | 1,167 | 1,140 | 1,140 | -27 | -2.3% | 12,600 |
2020/12/18 | 1,170 | 1,189 | 1,163 | 1,167 | -1 | -0.1% | 7,200 |
2020/12/17 | 1,166 | 1,178 | 1,166 | 1,168 | -1 | -0.1% | 11,600 |
2020/12/16 | 1,185 | 1,210 | 1,166 | 1,169 | -19 | -1.6% | 20,700 |
2020/12/15 | 1,196 | 1,204 | 1,187 | 1,188 | -8 | -0.7% | 11,600 |
2020/12/14 | 1,201 | 1,220 | 1,196 | 1,196 | -8 | -0.7% | 15,100 |
2020/12/11 | 1,227 | 1,227 | 1,193 | 1,204 | +6 | +0.5% | 9,700 |
2020/12/10 | 1,207 | 1,215 | 1,192 | 1,198 | -17 | -1.4% | 10,400 |
2020/12/09 | 1,211 | 1,224 | 1,210 | 1,215 | -2 | -0.2% | 8,500 |
2020/12/08 | 1,210 | 1,239 | 1,210 | 1,217 | +7 | +0.6% | 2,700 |
2020/12/07 | 1,223 | 1,232 | 1,208 | 1,210 | -22 | -1.8% | 7,900 |
2020/12/04 | 1,240 | 1,240 | 1,227 | 1,232 | -2 | -0.2% | 5,500 |
2020/12/03 | 1,251 | 1,251 | 1,234 | 1,234 | -22 | -1.8% | 3,100 |
2020/12/02 | 1,242 | 1,261 | 1,231 | 1,256 | +14 | +1.1% | 9,900 |
2020/12/01 | 1,237 | 1,247 | 1,233 | 1,242 | -2 | -0.2% | 3,500 |
2020/11/30 | 1,255 | 1,271 | 1,216 | 1,244 | -30 | -2.4% | 12,700 |
2020/11/27 | 1,249 | 1,274 | 1,216 | 1,274 | +42 | +3.4% | 23,700 |
2020/11/26 | 1,228 | 1,245 | 1,228 | 1,232 | -9 | -0.7% | 7,000 |
2020/11/25 | 1,232 | 1,248 | 1,218 | 1,241 | +9 | +0.7% | 9,800 |
2020/11/24 | 1,203 | 1,233 | 1,197 | 1,232 | +38 | +3.2% | 14,100 |
2020/11/20 | 1,200 | 1,201 | 1,165 | 1,194 | +10 | +0.8% | 20,000 |
2020/11/19 | 1,222 | 1,225 | 1,184 | 1,184 | -42 | -3.4% | 17,700 |
2020/11/18 | 1,248 | 1,248 | 1,203 | 1,226 | -39 | -3.1% | 7,600 |
2020/11/17 | 1,310 | 1,310 | 1,260 | 1,265 | -31 | -2.4% | 8,300 |
2020/11/16 | 1,310 | 1,317 | 1,284 | 1,296 | -11 | -0.8% | 8,400 |
2020/11/13 | 1,268 | 1,310 | 1,261 | 1,307 | +22 | +1.7% | 13,400 |
2020/11/12 | 1,291 | 1,316 | 1,276 | 1,285 | -5 | -0.4% | 8,300 |
2020/11/11 | 1,273 | 1,293 | 1,273 | 1,290 | +15 | +1.2% | 10,100 |
2020/11/10 | 1,284 | 1,284 | 1,253 | 1,275 | -9 | -0.7% | 17,700 |
2020/11/09 | 1,288 | 1,290 | 1,273 | 1,284 | +6 | +0.5% | 8,500 |
2020/11/06 | 1,285 | 1,290 | 1,263 | 1,278 | -7 | -0.5% | 13,200 |
2020/11/05 | 1,276 | 1,289 | 1,270 | 1,285 | +10 | +0.8% | 14,900 |
2020/11/04 | 1,258 | 1,279 | 1,243 | 1,275 | +36 | +2.9% | 30,700 |
2020/11/02 | 1,235 | 1,261 | 1,228 | 1,239 | +7 | +0.6% | 19,500 |
2020/10/30 | 1,235 | 1,236 | 1,200 | 1,232 | +2 | +0.2% | 25,800 |
2020/10/29 | 1,161 | 1,230 | 1,161 | 1,230 | +44 | +3.7% | 32,200 |
2020/10/28 | 1,177 | 1,189 | 1,170 | 1,186 | -3 | -0.3% | 15,900 |
2020/10/27 | 1,175 | 1,194 | 1,169 | 1,189 | +13 | +1.1% | 23,000 |
2020/10/26 | 1,200 | 1,202 | 1,176 | 1,176 | -4 | -0.3% | 11,000 |
951~
1000
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