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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,382 | 1,450 | 1,350 | 1,393 | -8 | -0.6% | 264,300 |
| 2022/11/09 | 1,401 | 1,439 | 1,365 | 1,401 | -9 | -0.6% | 143,400 |
| 2022/11/08 | 1,366 | 1,471 | 1,290 | 1,410 | +24 | +1.7% | 373,200 |
| 2022/11/07 | 1,394 | 1,413 | 1,384 | 1,386 | -38 | -2.7% | 134,900 |
| 2022/11/04 | 1,390 | 1,452 | 1,380 | 1,424 | +27 | +1.9% | 120,500 |
| 2022/11/02 | 1,460 | 1,460 | 1,393 | 1,397 | -53 | -3.7% | 131,600 |
| 2022/11/01 | 1,409 | 1,478 | 1,390 | 1,450 | +52 | +3.7% | 188,300 |
| 2022/10/31 | 1,407 | 1,415 | 1,380 | 1,398 | -4 | -0.3% | 66,300 |
| 2022/10/28 | 1,391 | 1,419 | 1,388 | 1,402 | +4 | +0.3% | 70,500 |
| 2022/10/27 | 1,397 | 1,415 | 1,388 | 1,398 | -3 | -0.2% | 60,600 |
| 2022/10/26 | 1,388 | 1,412 | 1,385 | 1,401 | +3 | +0.2% | 60,600 |
| 2022/10/25 | 1,393 | 1,424 | 1,392 | 1,398 | +14 | +1% | 91,200 |
| 2022/10/24 | 1,419 | 1,437 | 1,384 | 1,384 | -7 | -0.5% | 89,700 |
| 2022/10/21 | 1,445 | 1,447 | 1,391 | 1,391 | -69 | -4.7% | 224,000 |
| 2022/10/20 | 1,508 | 1,519 | 1,460 | 1,460 | -80 | -5.2% | 231,900 |
| 2022/10/19 | 1,547 | 1,577 | 1,537 | 1,540 | -19 | -1.2% | 141,100 |
| 2022/10/18 | 1,543 | 1,590 | 1,520 | 1,559 | +31 | +2% | 273,100 |
| 2022/10/17 | 1,530 | 1,555 | 1,510 | 1,528 | -12 | -0.8% | 104,300 |
| 2022/10/14 | 1,523 | 1,545 | 1,494 | 1,540 | +50 | +3.4% | 172,200 |
| 2022/10/13 | 1,522 | 1,550 | 1,480 | 1,490 | -29 | -1.9% | 151,500 |
| 2022/10/12 | 1,499 | 1,571 | 1,490 | 1,519 | -5 | -0.3% | 244,100 |
| 2022/10/11 | 1,444 | 1,536 | 1,433 | 1,524 | +50 | +3.4% | 258,900 |
| 2022/10/07 | 1,478 | 1,522 | 1,454 | 1,474 | -19 | -1.3% | 241,900 |
| 2022/10/06 | 1,497 | 1,583 | 1,489 | 1,493 | -25 | -1.6% | 549,000 |
| 2022/10/05 | 1,451 | 1,678 | 1,414 | 1,518 | +118 | +8.4% | 2,672,600 |
| 2022/10/04 | 1,426 | 1,460 | 1,385 | 1,400 | +4 | +0.3% | 249,100 |
| 2022/10/03 | 1,424 | 1,431 | 1,355 | 1,396 | -58 | -4% | 202,600 |
| 2022/09/30 | 1,438 | 1,491 | 1,410 | 1,454 | +16 | +1.1% | 235,100 |
| 2022/09/29 | 1,456 | 1,469 | 1,406 | 1,438 | +12 | +0.8% | 186,300 |
| 2022/09/28 | 1,475 | 1,513 | 1,401 | 1,426 | -89 | -5.9% | 270,500 |
| 2022/09/27 | 1,439 | 1,550 | 1,439 | 1,515 | +62 | +4.3% | 500,000 |
| 2022/09/26 | 1,440 | 1,530 | 1,383 | 1,453 | +5 | +0.3% | 529,300 |
| 2022/09/22 | 1,528 | 1,600 | 1,383 | 1,448 | -52 | -3.5% | 999,600 |
| 2022/09/21 | 1,734 | 1,813 | 1,433 | 1,500 | -174 | -10.4% | 3,453,400 |
| 2022/09/20 | 1,674 | 1,674 | 1,674 | 1,674 | +300 | +21.8% | 55,500 |
| 2022/09/16 | 1,454 | 1,464 | 1,345 | 1,374 | -137 | -9.1% | 614,800 |
| 2022/09/15 | 1,545 | 1,609 | 1,511 | 1,511 | -114 | -7% | 942,000 |
| 2022/09/14 | 1,583 | 1,684 | 1,527 | 1,625 | -13 | -0.8% | 1,796,700 |
| 2022/09/13 | 1,815 | 1,960 | 1,594 | 1,638 | -97 | -5.6% | 11,471,200 |
| 2022/09/12 | 1,495 | 1,735 | 1,471 | 1,735 | +300 | +20.9% | 10,225,600 |
| 2022/09/09 | 1,151 | 1,435 | 1,130 | 1,435 | +300 | +26.4% | 2,829,600 |
| 2022/09/08 | 1,149 | 1,160 | 1,125 | 1,135 | +7 | +0.6% | 62,300 |
| 2022/09/07 | 1,121 | 1,155 | 1,113 | 1,128 | -12 | -1.1% | 51,600 |
| 2022/09/06 | 1,118 | 1,170 | 1,116 | 1,140 | +10 | +0.9% | 89,400 |
| 2022/09/05 | 1,118 | 1,187 | 1,100 | 1,130 | +8 | +0.7% | 224,900 |
| 2022/09/02 | 1,220 | 1,270 | 1,117 | 1,122 | +18 | +1.6% | 861,600 |
| 2022/09/01 | 1,115 | 1,127 | 1,104 | 1,104 | -18 | -1.6% | 45,300 |
| 2022/08/31 | 1,122 | 1,145 | 1,120 | 1,122 | -8 | -0.7% | 36,600 |
| 2022/08/30 | 1,122 | 1,157 | 1,120 | 1,130 | -3 | -0.3% | 54,600 |
| 2022/08/29 | 1,104 | 1,145 | 1,104 | 1,133 | -47 | -4% | 138,200 |
501～
550
件表示中 / 959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 | 27,700円 | -7.5% | - | 0.00% | - | 3.54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。メタバースなど新領域参入 |
| ＪＳＨ | 50,100円 | +18.1% | +32.0% | 0.00% | 14.67倍 | 1.44倍 |
|
障害者雇用支援の農園事業を九州で集中展開。精神疾患者対象の訪問診療・看護サービス提供 |
| テクノＣ | - | +11.6% | +182.4% | - | - | - |
|
- |
| Ｄｅｆコンサル | 9,500円 | +31.6% | - | 0.00% | - | 5.11倍 |
|
システム開発等のテクノロジー事業とコンサルティング事業を統合。コンサル体制を深化 |
| 西菱電機 | 79,100円 | +2.8% | -1.5% | 5.06% | 25.15倍 | 0.56倍 |
|
三菱電機系商社。交通や防災など情報通信システムが柱。携帯端末小売り・修理再生事業も展開 |
市場注目の銘柄
チャート関連のコラム
