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 |
|---|---|---|---|---|---|---|---|
| 2022/09/07 | 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 |
| 2022/08/26 | 1,199 | 1,228 | 1,171 | 1,180 | -10 | -0.8% | 175,800 |
| 2022/08/25 | 1,150 | 1,194 | 1,130 | 1,190 | -1 | -0.1% | 170,700 |
| 2022/08/24 | 1,105 | 1,200 | 1,101 | 1,191 | +59 | +5.2% | 258,500 |
| 2022/08/23 | 1,197 | 1,220 | 1,131 | 1,132 | -56 | -4.7% | 248,500 |
| 2022/08/22 | 1,272 | 1,295 | 1,187 | 1,188 | -130 | -9.9% | 924,600 |
| 2022/08/19 | 1,295 | 1,425 | 1,258 | 1,318 | +193 | +17.2% | 4,836,900 |
| 2022/08/18 | 1,035 | 1,230 | 1,035 | 1,125 | +91 | +8.8% | 712,300 |
| 2022/08/17 | 1,033 | 1,080 | 1,020 | 1,034 | -3 | -0.3% | 94,500 |
| 2022/08/16 | 1,050 | 1,066 | 1,029 | 1,037 | -31 | -2.9% | 85,400 |
| 2022/08/15 | 1,031 | 1,092 | 1,006 | 1,068 | +54 | +5.3% | 253,800 |
| 2022/08/12 | 1,014 | 1,025 | 977 | 1,014 | +6 | +0.6% | 127,800 |
| 2022/08/10 | 1,045 | 1,045 | 998 | 1,008 | -32 | -3.1% | 154,900 |
| 2022/08/09 | 1,085 | 1,085 | 1,031 | 1,040 | -44 | -4.1% | 152,500 |
| 2022/08/08 | 1,136 | 1,136 | 1,076 | 1,084 | -76 | -6.6% | 138,300 |
| 2022/08/05 | 1,162 | 1,226 | 1,142 | 1,160 | -57 | -4.7% | 208,000 |
| 2022/08/04 | 1,235 | 1,240 | 1,211 | 1,217 | -15 | -1.2% | 72,600 |
| 2022/08/03 | 1,300 | 1,300 | 1,212 | 1,232 | -70 | -5.4% | 168,800 |
| 2022/08/02 | 1,320 | 1,320 | 1,300 | 1,302 | -20 | -1.5% | 39,900 |
| 2022/08/01 | 1,305 | 1,331 | 1,299 | 1,322 | +2 | +0.2% | 83,200 |
| 2022/07/29 | 1,335 | 1,354 | 1,318 | 1,320 | -19 | -1.4% | 104,700 |
| 2022/07/28 | 1,374 | 1,389 | 1,331 | 1,339 | -17 | -1.3% | 78,000 |
| 2022/07/27 | 1,347 | 1,374 | 1,331 | 1,356 | -3 | -0.2% | 85,400 |
| 2022/07/26 | 1,370 | 1,397 | 1,359 | 1,359 | -41 | -2.9% | 131,200 |
| 2022/07/25 | 1,382 | 1,415 | 1,332 | 1,400 | -12 | -0.8% | 206,400 |
| 2022/07/22 | 1,448 | 1,480 | 1,401 | 1,412 | -43 | -3% | 293,100 |
| 2022/07/21 | 1,380 | 1,488 | 1,356 | 1,455 | +134 | +10.1% | 953,000 |
| 2022/07/20 | 1,350 | 1,410 | 1,310 | 1,321 | -16 | -1.2% | 523,100 |
| 2022/07/19 | 1,387 | 1,424 | 1,313 | 1,337 | -54 | -3.9% | 476,400 |
| 2022/07/15 | 1,500 | 1,505 | 1,358 | 1,391 | -46 | -3.2% | 870,300 |
| 2022/07/14 | 1,433 | 1,522 | 1,413 | 1,437 | +21 | +1.5% | 1,223,800 |
| 2022/07/13 | 1,416 | 1,600 | 1,383 | 1,416 | -30 | -2.1% | 2,429,000 |
| 2022/07/12 | 1,448 | 1,744 | 1,419 | 1,446 | -32 | -2.2% | 6,413,200 |
| 2022/07/11 | 1,448 | 1,478 | 1,404 | 1,478 | +300 | +25.5% | 545,200 |
| 2022/07/08 | 1,177 | 1,215 | 1,148 | 1,178 | +7 | +0.6% | 224,400 |
| 2022/07/07 | 1,132 | 1,197 | 1,112 | 1,171 | +65 | +5.9% | 436,700 |
| 2022/07/06 | 1,131 | 1,154 | 1,103 | 1,106 | -24 | -2.1% | 196,800 |
| 2022/07/05 | 1,111 | 1,245 | 1,079 | 1,130 | +18 | +1.6% | 914,600 |
| 2022/07/04 | 1,193 | 1,234 | 1,085 | 1,112 | -141 | -11.3% | 633,200 |
| 2022/07/01 | 1,323 | 1,514 | 1,216 | 1,253 | -142 | -10.2% | 2,867,800 |
| 2022/06/30 | 1,138 | 1,477 | 1,115 | 1,395 | +218 | +18.5% | 5,256,200 |
| 2022/06/29 | 1,221 | 1,313 | 1,158 | 1,177 | +158 | +15.5% | 2,955,300 |
| 2022/06/28 | 1,014 | 1,060 | 990 | 1,019 | -16 | -1.5% | 186,500 |
701～
750
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 | 44,400円 | +5.8% | - | 0.00% | 448.48倍 | 8.38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 | 39,000円 | +4.4% | - | 0.00% | 487.50倍 | 2.39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 | 75,800円 | +6.4% | +6.2% | 2.90% | 9.81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 | 20,600円 | +18.4% | +41.3% | 2.43% | 12.33倍 | 1.92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
