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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 1,354 | 1,380 | 1,301 | 1,320 | -60 | -4.3% | 28,400 |
| 2024/09/03 | 1,342 | 1,385 | 1,342 | 1,380 | +32 | +2.4% | 8,400 |
| 2024/09/02 | 1,372 | 1,375 | 1,326 | 1,348 | -31 | -2.2% | 15,700 |
| 2024/08/30 | 1,371 | 1,400 | 1,367 | 1,379 | +6 | +0.4% | 10,500 |
| 2024/08/29 | 1,383 | 1,417 | 1,373 | 1,373 | -1,428 | -51% | 15,900 |
| 2024/08/28 | 2,858 | 2,858 | 2,790 | 2,801 | -74 | -2.6% | 7,400 |
| 2024/08/27 | 2,931 | 2,980 | 2,812 | 2,875 | -56 | -1.9% | 17,400 |
| 2024/08/26 | 2,714 | 2,931 | 2,714 | 2,931 | +217 | +8% | 18,500 |
| 2024/08/23 | 2,700 | 2,742 | 2,676 | 2,714 | +8 | +0.3% | 12,400 |
| 2024/08/22 | 2,751 | 2,790 | 2,706 | 2,706 | -72 | -2.6% | 9,300 |
| 2024/08/21 | 2,823 | 2,873 | 2,761 | 2,778 | -45 | -1.6% | 8,900 |
| 2024/08/20 | 2,815 | 2,918 | 2,815 | 2,823 | +8 | +0.3% | 5,300 |
| 2024/08/19 | 2,900 | 2,930 | 2,811 | 2,815 | -68 | -2.4% | 7,300 |
| 2024/08/16 | 2,827 | 2,926 | 2,827 | 2,883 | +78 | +2.8% | 8,800 |
| 2024/08/15 | 2,940 | 2,990 | 2,782 | 2,805 | -120 | -4.1% | 16,100 |
| 2024/08/14 | 2,926 | 2,943 | 2,860 | 2,925 | -42 | -1.4% | 6,900 |
| 2024/08/13 | 2,952 | 2,967 | 2,914 | 2,967 | +24 | +0.8% | 7,900 |
| 2024/08/09 | 3,000 | 3,000 | 2,925 | 2,943 | -15 | -0.5% | 9,100 |
| 2024/08/08 | 2,792 | 2,999 | 2,751 | 2,958 | +133 | +4.7% | 21,500 |
| 2024/08/07 | 2,651 | 2,828 | 2,651 | 2,825 | +184 | +7% | 11,300 |
| 2024/08/06 | 2,429 | 2,707 | 2,429 | 2,641 | +162 | +6.5% | 14,800 |
| 2024/08/05 | 2,580 | 2,591 | 2,254 | 2,479 | -200 | -7.5% | 23,900 |
| 2024/08/02 | 2,648 | 2,710 | 2,643 | 2,679 | -19 | -0.7% | 11,400 |
| 2024/08/01 | 2,711 | 2,759 | 2,698 | 2,698 | -55 | -2% | 7,900 |
| 2024/07/31 | 2,725 | 2,780 | 2,658 | 2,753 | +11 | +0.4% | 9,900 |
| 2024/07/30 | 2,838 | 2,871 | 2,742 | 2,742 | -135 | -4.7% | 28,700 |
| 2024/07/29 | 2,849 | 2,877 | 2,820 | 2,877 | +87 | +3.1% | 8,200 |
| 2024/07/26 | 2,735 | 2,813 | 2,735 | 2,790 | +55 | +2% | 8,700 |
| 2024/07/25 | 2,816 | 2,878 | 2,689 | 2,735 | -80 | -2.8% | 29,800 |
| 2024/07/24 | 2,790 | 2,840 | 2,742 | 2,815 | +25 | +0.9% | 25,600 |
| 2024/07/23 | 2,605 | 2,799 | 2,605 | 2,790 | +190 | +7.3% | 45,000 |
| 2024/07/22 | 2,600 | 2,600 | 2,545 | 2,600 | +12 | +0.5% | 10,700 |
| 2024/07/19 | 2,550 | 2,600 | 2,532 | 2,588 | +20 | +0.8% | 12,500 |
| 2024/07/18 | 2,422 | 2,611 | 2,420 | 2,568 | +146 | +6% | 47,800 |
| 2024/07/17 | 2,423 | 2,439 | 2,374 | 2,422 | +18 | +0.7% | 10,200 |
| 2024/07/16 | 2,430 | 2,474 | 2,404 | 2,404 | -76 | -3.1% | 12,200 |
| 2024/07/12 | 2,381 | 2,480 | 2,381 | 2,480 | +70 | +2.9% | 8,100 |
| 2024/07/11 | 2,388 | 2,420 | 2,350 | 2,410 | +9 | +0.4% | 9,400 |
| 2024/07/10 | 2,513 | 2,513 | 2,401 | 2,401 | -97 | -3.9% | 8,600 |
| 2024/07/09 | 2,531 | 2,531 | 2,454 | 2,498 | -30 | -1.2% | 6,900 |
| 2024/07/08 | 2,533 | 2,537 | 2,471 | 2,528 | +12 | +0.5% | 8,100 |
| 2024/07/05 | 2,498 | 2,538 | 2,462 | 2,516 | +18 | +0.7% | 7,600 |
| 2024/07/04 | 2,471 | 2,500 | 2,471 | 2,498 | -6 | -0.2% | 4,000 |
| 2024/07/03 | 2,486 | 2,559 | 2,486 | 2,504 | -5 | -0.2% | 6,100 |
| 2024/07/02 | 2,511 | 2,511 | 2,481 | 2,509 | -2 | -0.1% | 3,300 |
| 2024/07/01 | 2,460 | 2,514 | 2,460 | 2,511 | +28 | +1.1% | 5,700 |
| 2024/06/28 | 2,501 | 2,501 | 2,480 | 2,483 | -10 | -0.4% | 3,300 |
| 2024/06/27 | 2,433 | 2,510 | 2,433 | 2,493 | +13 | +0.5% | 5,500 |
| 2024/06/26 | 2,515 | 2,515 | 2,453 | 2,480 | -13 | -0.5% | 4,100 |
| 2024/06/25 | 2,452 | 2,501 | 2,452 | 2,493 | +41 | +1.7% | 6,000 |
251～
300
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
