東京通信グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/13 | 1,046 | 1,145 | 1,046 | 1,117 | +72 | +6.9% | 478,700 |
| 2023/09/12 | 1,084 | 1,092 | 1,021 | 1,045 | -69 | -6.2% | 412,500 |
| 2023/09/11 | 1,141 | 1,148 | 1,114 | 1,114 | -17 | -1.5% | 149,000 |
| 2023/09/08 | 1,146 | 1,165 | 1,130 | 1,131 | -15 | -1.3% | 90,000 |
| 2023/09/07 | 1,161 | 1,161 | 1,141 | 1,146 | -15 | -1.3% | 81,200 |
| 2023/09/06 | 1,130 | 1,176 | 1,124 | 1,161 | +27 | +2.4% | 144,000 |
| 2023/09/05 | 1,150 | 1,150 | 1,110 | 1,134 | -8 | -0.7% | 236,900 |
| 2023/09/04 | 1,170 | 1,174 | 1,140 | 1,142 | -23 | -2% | 96,600 |
| 2023/09/01 | 1,160 | 1,168 | 1,130 | 1,165 | -11 | -0.9% | 211,600 |
| 2023/08/31 | 1,181 | 1,181 | 1,160 | 1,176 | -10 | -0.8% | 132,200 |
| 2023/08/30 | 1,197 | 1,208 | 1,171 | 1,186 | -18 | -1.5% | 180,700 |
| 2023/08/29 | 1,188 | 1,211 | 1,175 | 1,204 | +24 | +2% | 262,100 |
| 2023/08/28 | 1,221 | 1,236 | 1,165 | 1,180 | -47 | -3.8% | 478,000 |
| 2023/08/25 | 1,150 | 1,235 | 1,141 | 1,227 | +75 | +6.5% | 700,000 |
| 2023/08/24 | 1,185 | 1,200 | 1,143 | 1,152 | -26 | -2.2% | 314,100 |
| 2023/08/23 | 1,160 | 1,185 | 1,122 | 1,178 | +20 | +1.7% | 285,100 |
| 2023/08/22 | 1,220 | 1,225 | 1,156 | 1,158 | -47 | -3.9% | 457,500 |
| 2023/08/21 | 1,222 | 1,315 | 1,191 | 1,205 | +47 | +4.1% | 1,288,000 |
| 2023/08/18 | 1,180 | 1,207 | 1,141 | 1,158 | -23 | -1.9% | 401,500 |
| 2023/08/17 | 1,176 | 1,217 | 1,153 | 1,181 | -1 | -0.1% | 305,600 |
| 2023/08/16 | 1,238 | 1,238 | 1,161 | 1,182 | -37 | -3% | 421,500 |
| 2023/08/15 | 1,264 | 1,279 | 1,190 | 1,219 | +70 | +6.1% | 1,442,600 |
| 2023/08/14 | 1,074 | 1,149 | 1,074 | 1,149 | +150 | +15% | 761,800 |
| 2023/08/10 | 985 | 1,008 | 984 | 999 | -16 | -1.6% | 220,400 |
| 2023/08/09 | 983 | 1,040 | 969 | 1,015 | +11 | +1.1% | 385,700 |
| 2023/08/08 | 1,065 | 1,086 | 951 | 1,004 | -151 | -13.1% | 1,297,800 |
| 2023/08/07 | 1,172 | 1,192 | 1,113 | 1,155 | -61 | -5% | 460,900 |
| 2023/08/04 | 1,196 | 1,245 | 1,171 | 1,216 | +24 | +2% | 364,900 |
| 2023/08/03 | 1,161 | 1,201 | 1,156 | 1,192 | +3 | +0.3% | 208,000 |
| 2023/08/02 | 1,116 | 1,214 | 1,115 | 1,189 | +49 | +4.3% | 617,900 |
| 2023/08/01 | 1,192 | 1,192 | 1,129 | 1,140 | -45 | -3.8% | 340,700 |
| 2023/07/31 | 1,159 | 1,209 | 1,159 | 1,185 | +26 | +2.2% | 403,900 |
| 2023/07/28 | 1,158 | 1,195 | 1,132 | 1,159 | -25 | -2.1% | 418,700 |
| 2023/07/27 | 1,110 | 1,195 | 1,110 | 1,184 | +57 | +5.1% | 292,800 |
| 2023/07/26 | 1,100 | 1,128 | 1,085 | 1,127 | +25 | +2.3% | 208,300 |
| 2023/07/25 | 1,115 | 1,127 | 1,089 | 1,102 | -35 | -3.1% | 241,600 |
| 2023/07/24 | 1,080 | 1,195 | 1,075 | 1,137 | +30 | +2.7% | 628,000 |
| 2023/07/21 | 1,130 | 1,141 | 1,087 | 1,107 | -32 | -2.8% | 208,200 |
| 2023/07/20 | 1,162 | 1,177 | 1,131 | 1,139 | -41 | -3.5% | 168,200 |
| 2023/07/19 | 1,192 | 1,220 | 1,162 | 1,180 | -10 | -0.8% | 394,700 |
| 2023/07/18 | 1,110 | 1,204 | 1,104 | 1,190 | +101 | +9.3% | 588,300 |
| 2023/07/14 | 1,080 | 1,114 | 1,059 | 1,089 | +30 | +2.8% | 306,700 |
| 2023/07/13 | 1,013 | 1,120 | 1,008 | 1,059 | +64 | +6.4% | 544,000 |
| 2023/07/12 | 1,024 | 1,050 | 983 | 995 | -28 | -2.7% | 271,600 |
| 2023/07/11 | 1,059 | 1,077 | 1,011 | 1,023 | -24 | -2.3% | 313,400 |
| 2023/07/10 | 1,145 | 1,145 | 1,040 | 1,047 | -105 | -9.1% | 424,900 |
| 2023/07/07 | 1,118 | 1,177 | 1,100 | 1,152 | +4 | +0.3% | 169,100 |
| 2023/07/06 | 1,200 | 1,210 | 1,145 | 1,148 | -73 | -6% | 245,500 |
| 2023/07/05 | 1,200 | 1,228 | 1,192 | 1,221 | +1 | +0.1% | 234,600 |
| 2023/07/04 | 1,148 | 1,220 | 1,139 | 1,220 | +71 | +6.2% | 351,400 |
451～
500
件表示中 / 1117件
類似銘柄と比較する
現在ご覧いただいている「東京通信」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 |
|---|---|---|---|---|---|---|---|---|
| 東京通信 | 44,200円 | +5.8% | - | 0.00% | 446.46倍 | 8.34倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
| ＧＥＩ | 39,600円 | +4.4% | - | 0.00% | 495.00倍 | 2.43倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
| アジャイル | 13,900円 | +50.1% | - | 0.00% | - | 14.66倍 |
|
ブランドのファン「アンバサダー」に情報発信促す施策を企画、運営支援。不正経理で苦境に |
| 成学社 | 75,600円 | +6.4% | +6.2% | 2.91% | 9.78倍 | 1.09倍 |
|
大阪地盤に個別指導塾「フリーステップ」を展開、首都圏を開拓。保育や留学生支援事業を育成 |
| ディスラプタ | 21,100円 | +18.4% | +41.3% | 2.37% | 12.63倍 | 1.97倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
市場注目の銘柄
チャート関連のコラム
