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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 2,321 | 2,323 | 2,227 | 2,280 | -56 | -2.4% | 51,800 |
| 2024/11/18 | 2,336 | 2,400 | 2,301 | 2,336 | -19 | -0.8% | 23,800 |
| 2024/11/15 | 2,397 | 2,431 | 2,355 | 2,355 | ±0 | ±0% | 41,300 |
| 2024/11/14 | 2,403 | 2,428 | 2,326 | 2,355 | -49 | -2% | 35,000 |
| 2024/11/13 | 2,320 | 2,422 | 2,281 | 2,404 | +84 | +3.6% | 76,200 |
| 2024/11/12 | 2,294 | 2,328 | 2,278 | 2,320 | -24 | -1% | 31,300 |
| 2024/11/11 | 2,349 | 2,354 | 2,270 | 2,344 | +16 | +0.7% | 38,000 |
| 2024/11/08 | 2,259 | 2,328 | 2,239 | 2,328 | +87 | +3.9% | 51,700 |
| 2024/11/07 | 2,187 | 2,288 | 2,187 | 2,241 | +41 | +1.9% | 37,500 |
| 2024/11/06 | 2,119 | 2,200 | 2,054 | 2,200 | +76 | +3.6% | 57,700 |
| 2024/11/05 | 2,164 | 2,220 | 2,015 | 2,124 | -12 | -0.6% | 61,400 |
| 2024/11/01 | 2,239 | 2,250 | 2,114 | 2,136 | -103 | -4.6% | 69,600 |
| 2024/10/31 | 2,160 | 2,249 | 2,146 | 2,239 | +129 | +6.1% | 114,100 |
| 2024/10/30 | 2,252 | 2,256 | 2,110 | 2,110 | -103 | -4.7% | 120,100 |
| 2024/10/29 | 2,142 | 2,247 | 2,135 | 2,213 | +85 | +4% | 91,400 |
| 2024/10/28 | 1,995 | 2,136 | 1,995 | 2,128 | +126 | +6.3% | 81,800 |
| 2024/10/25 | 2,081 | 2,105 | 1,973 | 2,002 | -29 | -1.4% | 114,800 |
| 2024/10/24 | 1,930 | 2,031 | 1,920 | 2,031 | +76 | +3.9% | 93,600 |
| 2024/10/23 | 1,879 | 1,965 | 1,879 | 1,955 | +76 | +4% | 40,700 |
| 2024/10/22 | 1,920 | 1,939 | 1,872 | 1,879 | -41 | -2.1% | 43,400 |
| 2024/10/21 | 1,874 | 1,920 | 1,848 | 1,920 | +81 | +4.4% | 64,500 |
| 2024/10/18 | 1,751 | 1,880 | 1,726 | 1,839 | +76 | +4.3% | 96,000 |
| 2024/10/17 | 1,881 | 1,888 | 1,738 | 1,763 | -103 | -5.5% | 143,700 |
| 2024/10/16 | 1,964 | 1,985 | 1,847 | 1,866 | +149 | +8.7% | 324,000 |
| 2024/10/15 | 1,752 | 1,789 | 1,710 | 1,717 | -13 | -0.8% | 25,400 |
| 2024/10/11 | 1,662 | 1,739 | 1,662 | 1,730 | +62 | +3.7% | 8,400 |
| 2024/10/10 | 1,667 | 1,693 | 1,641 | 1,668 | -12 | -0.7% | 17,000 |
| 2024/10/09 | 1,705 | 1,725 | 1,660 | 1,680 | -25 | -1.5% | 18,500 |
| 2024/10/08 | 1,738 | 1,753 | 1,659 | 1,705 | -45 | -2.6% | 27,000 |
| 2024/10/07 | 1,798 | 1,800 | 1,722 | 1,750 | -16 | -0.9% | 29,400 |
| 2024/10/04 | 1,717 | 1,778 | 1,717 | 1,766 | +40 | +2.3% | 15,700 |
| 2024/10/03 | 1,704 | 1,750 | 1,675 | 1,726 | +33 | +1.9% | 18,100 |
| 2024/10/02 | 1,757 | 1,771 | 1,686 | 1,693 | -82 | -4.6% | 21,400 |
| 2024/10/01 | 1,738 | 1,842 | 1,722 | 1,775 | +42 | +2.4% | 39,300 |
| 2024/09/30 | 1,615 | 1,744 | 1,598 | 1,733 | +38 | +2.2% | 35,500 |
| 2024/09/27 | 1,668 | 1,723 | 1,615 | 1,695 | +67 | +4.1% | 36,100 |
| 2024/09/26 | 1,630 | 1,656 | 1,568 | 1,628 | -42 | -2.5% | 31,000 |
| 2024/09/25 | 1,660 | 1,725 | 1,536 | 1,670 | +10 | +0.6% | 72,000 |
| 2024/09/24 | 1,670 | 1,697 | 1,636 | 1,660 | +1 | +0.1% | 31,500 |
| 2024/09/20 | 1,579 | 1,674 | 1,549 | 1,659 | +99 | +6.3% | 61,100 |
| 2024/09/19 | 1,493 | 1,586 | 1,489 | 1,560 | +67 | +4.5% | 35,200 |
| 2024/09/18 | 1,490 | 1,494 | 1,473 | 1,493 | +32 | +2.2% | 8,000 |
| 2024/09/17 | 1,429 | 1,472 | 1,429 | 1,461 | +32 | +2.2% | 5,800 |
| 2024/09/13 | 1,476 | 1,479 | 1,429 | 1,429 | -25 | -1.7% | 9,600 |
| 2024/09/12 | 1,410 | 1,481 | 1,401 | 1,454 | +64 | +4.6% | 15,800 |
| 2024/09/11 | 1,436 | 1,437 | 1,366 | 1,390 | -37 | -2.6% | 9,200 |
| 2024/09/10 | 1,403 | 1,437 | 1,390 | 1,427 | +30 | +2.1% | 10,200 |
| 2024/09/09 | 1,351 | 1,399 | 1,351 | 1,397 | -11 | -0.8% | 7,500 |
| 2024/09/06 | 1,392 | 1,412 | 1,375 | 1,408 | +16 | +1.1% | 15,000 |
| 2024/09/05 | 1,380 | 1,407 | 1,341 | 1,392 | +72 | +5.5% | 26,200 |
201～
250
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
