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 |
|---|---|---|---|---|---|---|---|
| 2024/07/03 | 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 |
| 2024/06/24 | 2,498 | 2,498 | 2,450 | 2,452 | -23 | -0.9% | 4,900 |
| 2024/06/21 | 2,483 | 2,500 | 2,464 | 2,475 | +40 | +1.6% | 7,700 |
| 2024/06/20 | 2,432 | 2,478 | 2,416 | 2,435 | +3 | +0.1% | 1,500 |
| 2024/06/19 | 2,497 | 2,529 | 2,406 | 2,432 | -44 | -1.8% | 10,700 |
| 2024/06/18 | 2,399 | 2,499 | 2,376 | 2,476 | +88 | +3.7% | 14,000 |
| 2024/06/17 | 2,384 | 2,388 | 2,349 | 2,388 | +15 | +0.6% | 6,300 |
| 2024/06/14 | 2,348 | 2,383 | 2,331 | 2,373 | +36 | +1.5% | 7,100 |
| 2024/06/13 | 2,370 | 2,370 | 2,333 | 2,337 | -12 | -0.5% | 2,900 |
| 2024/06/12 | 2,381 | 2,381 | 2,349 | 2,349 | -22 | -0.9% | 2,500 |
| 2024/06/11 | 2,355 | 2,377 | 2,336 | 2,371 | +19 | +0.8% | 3,300 |
| 2024/06/10 | 2,332 | 2,396 | 2,324 | 2,352 | +8 | +0.3% | 5,400 |
| 2024/06/07 | 2,395 | 2,406 | 2,333 | 2,344 | -1 | ±0% | 10,200 |
| 2024/06/06 | 2,452 | 2,452 | 2,328 | 2,345 | -121 | -4.9% | 17,100 |
| 2024/06/05 | 2,505 | 2,528 | 2,418 | 2,466 | -81 | -3.2% | 7,400 |
| 2024/06/04 | 2,398 | 2,567 | 2,398 | 2,547 | +157 | +6.6% | 31,300 |
| 2024/06/03 | 2,405 | 2,405 | 2,370 | 2,390 | +5 | +0.2% | 2,900 |
| 2024/05/31 | 2,372 | 2,390 | 2,372 | 2,385 | +37 | +1.6% | 5,600 |
| 2024/05/30 | 2,337 | 2,365 | 2,326 | 2,348 | +13 | +0.6% | 4,300 |
| 2024/05/29 | 2,371 | 2,371 | 2,318 | 2,335 | -36 | -1.5% | 6,000 |
| 2024/05/28 | 2,373 | 2,388 | 2,319 | 2,371 | +48 | +2.1% | 7,600 |
| 2024/05/27 | 2,361 | 2,379 | 2,319 | 2,323 | -37 | -1.6% | 5,400 |
| 2024/05/24 | 2,385 | 2,399 | 2,360 | 2,360 | +25 | +1.1% | 4,100 |
| 2024/05/23 | 2,348 | 2,354 | 2,311 | 2,335 | -8 | -0.3% | 6,100 |
| 2024/05/22 | 2,331 | 2,402 | 2,331 | 2,343 | -7 | -0.3% | 9,400 |
| 2024/05/21 | 2,368 | 2,369 | 2,327 | 2,350 | -18 | -0.8% | 7,100 |
| 2024/05/20 | 2,378 | 2,386 | 2,338 | 2,368 | +10 | +0.4% | 8,500 |
| 2024/05/17 | 2,382 | 2,382 | 2,323 | 2,358 | -7 | -0.3% | 13,800 |
| 2024/05/16 | 2,315 | 2,370 | 2,315 | 2,365 | +51 | +2.2% | 10,300 |
| 2024/05/15 | 2,361 | 2,390 | 2,314 | 2,314 | -52 | -2.2% | 7,600 |
| 2024/05/14 | 2,324 | 2,374 | 2,322 | 2,366 | +37 | +1.6% | 7,400 |
| 2024/05/13 | 2,380 | 2,380 | 2,321 | 2,329 | -31 | -1.3% | 6,800 |
| 2024/05/10 | 2,344 | 2,399 | 2,331 | 2,360 | +16 | +0.7% | 16,800 |
| 2024/05/09 | 2,323 | 2,399 | 2,322 | 2,344 | +11 | +0.5% | 16,700 |
| 2024/05/08 | 2,346 | 2,364 | 2,326 | 2,333 | -26 | -1.1% | 12,200 |
| 2024/05/07 | 2,375 | 2,411 | 2,319 | 2,359 | -11 | -0.5% | 14,400 |
| 2024/05/02 | 2,323 | 2,370 | 2,323 | 2,370 | -3 | -0.1% | 2,500 |
| 2024/05/01 | 2,305 | 2,383 | 2,305 | 2,373 | +44 | +1.9% | 7,700 |
| 2024/04/30 | 2,332 | 2,362 | 2,296 | 2,329 | -21 | -0.9% | 8,000 |
| 2024/04/26 | 2,310 | 2,399 | 2,284 | 2,350 | +30 | +1.3% | 20,400 |
| 2024/04/25 | 2,294 | 2,355 | 2,294 | 2,320 | +26 | +1.1% | 24,200 |
| 2024/04/24 | 2,223 | 2,294 | 2,223 | 2,294 | +69 | +3.1% | 16,900 |
| 2024/04/23 | 2,100 | 2,254 | 2,100 | 2,225 | +154 | +7.4% | 28,700 |
| 2024/04/22 | 2,030 | 2,149 | 2,002 | 2,071 | +71 | +3.6% | 38,000 |
251～
300
件表示中 / 1532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 | 199,000円 | +25.4% | +21.1% | 0.75% | 14.88倍 | 3.43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 |
| ｇｕｍｉ | 60,500円 | +34.2% | +42.7% | 0.00% | 14.97倍 | 1.79倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| ＫＳＫ | 391,000円 | +7.6% | +7.7% | 4.17% | 12.01倍 | 1.43倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| セゾンテクノ | 183,500円 | -4.0% | +4.6% | 4.90% | 18.58倍 | 2.09倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| ｉｐｓ | 226,300円 | +17.9% | +20.3% | 1.77% | 9.78倍 | 1.93倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
市場注目の銘柄
チャート関連のコラム
