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 |
|---|---|---|---|---|---|---|---|
| 2022/12/08 | 1,211 | 1,229 | 1,187 | 1,200 | -26 | -2.1% | 95,900 |
| 2022/12/07 | 1,248 | 1,248 | 1,220 | 1,226 | -42 | -3.3% | 63,700 |
| 2022/12/06 | 1,272 | 1,282 | 1,251 | 1,268 | -21 | -1.6% | 47,200 |
| 2022/12/05 | 1,354 | 1,354 | 1,280 | 1,289 | -76 | -5.6% | 167,700 |
| 2022/12/02 | 1,380 | 1,394 | 1,365 | 1,365 | -25 | -1.8% | 71,900 |
| 2022/12/01 | 1,393 | 1,438 | 1,380 | 1,390 | -1 | -0.1% | 135,700 |
| 2022/11/30 | 1,395 | 1,401 | 1,380 | 1,391 | -10 | -0.7% | 70,400 |
| 2022/11/29 | 1,380 | 1,405 | 1,380 | 1,401 | +5 | +0.4% | 64,700 |
| 2022/11/28 | 1,399 | 1,436 | 1,392 | 1,396 | -15 | -1.1% | 153,500 |
| 2022/11/25 | 1,436 | 1,443 | 1,400 | 1,411 | -49 | -3.4% | 270,400 |
| 2022/11/24 | 1,548 | 1,617 | 1,424 | 1,460 | -65 | -4.3% | 1,267,400 |
| 2022/11/22 | 1,519 | 1,556 | 1,502 | 1,525 | +12 | +0.8% | 126,700 |
| 2022/11/21 | 1,469 | 1,520 | 1,460 | 1,513 | +42 | +2.9% | 153,000 |
| 2022/11/18 | 1,521 | 1,590 | 1,465 | 1,471 | -69 | -4.5% | 318,400 |
| 2022/11/17 | 1,566 | 1,605 | 1,521 | 1,540 | +6 | +0.4% | 309,500 |
| 2022/11/16 | 1,490 | 1,534 | 1,453 | 1,534 | +32 | +2.1% | 168,900 |
| 2022/11/15 | 1,458 | 1,594 | 1,456 | 1,502 | +32 | +2.2% | 439,500 |
| 2022/11/14 | 1,418 | 1,515 | 1,404 | 1,470 | +64 | +4.6% | 289,500 |
| 2022/11/11 | 1,419 | 1,435 | 1,391 | 1,406 | +13 | +0.9% | 138,300 |
| 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 |
601～
650
件表示中 / 1078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 | 31,300円 | +2.4% | - | 0.00% | - | 5.90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 |
| エージェント | - | +18.7% | +31.6% | - | - | - |
|
- |
| エヌ・シー・エヌ | 99,800円 | +11.0% | +11.6% | 3.11% | 12.98倍 | 1.45倍 |
|
耐震性の高い独自木造建築システムを工務店中心に提供。構造計算料や建築部材販売が収益柱 |
| インテＭ | 94,000円 | +14.4% | +93.0% | 0.00% | 26.46倍 | 1.75倍 |
|
ＤＭＰ国内最大手。インターネット人口の約９割をカバーするデータを活用し事業展開 |
| エスネット | 102,000円 | +11.0% | -33.4% | 4.41% | 22.47倍 | 2.04倍 |
|
ＣＦＯを派遣し経営、再生、海外進出に係る実務支援コンサル展開。コンサル先への投資業務も |
市場注目の銘柄
チャート関連のコラム
