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 |
|---|---|---|---|---|---|---|---|
| 2021/08/10 | 1,231 | 1,249 | 1,205 | 1,219 | -17 | -1.4% | 24,000 |
| 2021/08/06 | 1,374 | 1,378 | 1,215 | 1,236 | -258 | -17.3% | 79,700 |
| 2021/08/05 | 1,406 | 1,494 | 1,376 | 1,494 | +99 | +7.1% | 47,300 |
| 2021/08/04 | 1,354 | 1,395 | 1,322 | 1,395 | +66 | +5% | 39,400 |
| 2021/08/03 | 1,240 | 1,331 | 1,235 | 1,329 | +96 | +7.8% | 14,100 |
| 2021/08/02 | 1,233 | 1,235 | 1,210 | 1,233 | -8 | -0.6% | 8,800 |
| 2021/07/30 | 1,255 | 1,272 | 1,240 | 1,241 | -23 | -1.8% | 12,200 |
| 2021/07/29 | 1,251 | 1,274 | 1,251 | 1,264 | +7 | +0.6% | 9,900 |
| 2021/07/28 | 1,323 | 1,323 | 1,255 | 1,257 | -74 | -5.6% | 17,800 |
| 2021/07/27 | 1,325 | 1,342 | 1,325 | 1,331 | +4 | +0.3% | 4,900 |
| 2021/07/26 | 1,322 | 1,340 | 1,322 | 1,327 | +5 | +0.4% | 2,700 |
| 2021/07/21 | 1,350 | 1,350 | 1,310 | 1,322 | -35 | -2.6% | 26,400 |
| 2021/07/20 | 1,356 | 1,370 | 1,335 | 1,357 | -29 | -2.1% | 20,000 |
| 2021/07/19 | 1,394 | 1,396 | 1,377 | 1,386 | -21 | -1.5% | 5,800 |
| 2021/07/16 | 1,406 | 1,416 | 1,398 | 1,407 | +1 | +0.1% | 3,600 |
| 2021/07/15 | 1,411 | 1,417 | 1,404 | 1,406 | -13 | -0.9% | 3,900 |
| 2021/07/14 | 1,400 | 1,420 | 1,395 | 1,419 | +19 | +1.4% | 11,600 |
| 2021/07/13 | 1,407 | 1,415 | 1,400 | 1,400 | -6 | -0.4% | 5,000 |
| 2021/07/12 | 1,405 | 1,423 | 1,405 | 1,406 | -7 | -0.5% | 4,000 |
| 2021/07/09 | 1,400 | 1,415 | 1,375 | 1,413 | -6 | -0.4% | 18,400 |
| 2021/07/08 | 1,441 | 1,444 | 1,405 | 1,419 | -31 | -2.1% | 14,500 |
| 2021/07/07 | 1,480 | 1,480 | 1,450 | 1,450 | -31 | -2.1% | 11,500 |
| 2021/07/06 | 1,485 | 1,490 | 1,481 | 1,481 | -6 | -0.4% | 9,000 |
| 2021/07/05 | 1,490 | 1,501 | 1,484 | 1,487 | -1 | -0.1% | 7,500 |
| 2021/07/02 | 1,498 | 1,498 | 1,485 | 1,488 | -5 | -0.3% | 5,700 |
| 2021/07/01 | 1,522 | 1,522 | 1,482 | 1,493 | -34 | -2.2% | 24,100 |
| 2021/06/30 | 1,550 | 1,554 | 1,527 | 1,527 | -23 | -1.5% | 10,400 |
| 2021/06/29 | 1,555 | 1,562 | 1,542 | 1,550 | -3 | -0.2% | 2,200 |
| 2021/06/28 | 1,559 | 1,565 | 1,535 | 1,553 | +13 | +0.8% | 11,500 |
| 2021/06/25 | 1,565 | 1,570 | 1,530 | 1,540 | -12 | -0.8% | 20,000 |
| 2021/06/24 | 1,535 | 1,567 | 1,535 | 1,552 | +18 | +1.2% | 6,500 |
| 2021/06/23 | 1,541 | 1,553 | 1,534 | 1,534 | -12 | -0.8% | 11,800 |
| 2021/06/22 | 1,541 | 1,555 | 1,532 | 1,546 | +19 | +1.2% | 8,500 |
| 2021/06/21 | 1,568 | 1,568 | 1,516 | 1,527 | -73 | -4.6% | 29,000 |
| 2021/06/18 | 1,641 | 1,641 | 1,600 | 1,600 | -41 | -2.5% | 16,600 |
| 2021/06/17 | 1,653 | 1,660 | 1,620 | 1,641 | -12 | -0.7% | 14,200 |
| 2021/06/16 | 1,684 | 1,689 | 1,652 | 1,653 | -31 | -1.8% | 12,400 |
| 2021/06/15 | 1,735 | 1,735 | 1,650 | 1,684 | -11 | -0.6% | 29,100 |
| 2021/06/14 | 1,716 | 1,730 | 1,684 | 1,695 | -19 | -1.1% | 17,000 |
| 2021/06/11 | 1,680 | 1,716 | 1,668 | 1,714 | +37 | +2.2% | 28,400 |
| 2021/06/10 | 1,642 | 1,682 | 1,642 | 1,677 | +19 | +1.1% | 10,600 |
| 2021/06/09 | 1,664 | 1,668 | 1,641 | 1,658 | -5 | -0.3% | 10,200 |
| 2021/06/08 | 1,634 | 1,664 | 1,630 | 1,663 | +29 | +1.8% | 21,200 |
| 2021/06/07 | 1,637 | 1,643 | 1,624 | 1,634 | +13 | +0.8% | 11,200 |
| 2021/06/04 | 1,638 | 1,638 | 1,616 | 1,621 | -18 | -1.1% | 5,200 |
| 2021/06/03 | 1,623 | 1,650 | 1,622 | 1,639 | +19 | +1.2% | 11,000 |
| 2021/06/02 | 1,612 | 1,631 | 1,600 | 1,620 | -4 | -0.2% | 15,700 |
| 2021/06/01 | 1,597 | 1,633 | 1,584 | 1,624 | +49 | +3.1% | 20,400 |
| 2021/05/31 | 1,599 | 1,609 | 1,560 | 1,575 | -16 | -1% | 23,800 |
| 2021/05/28 | 1,626 | 1,626 | 1,591 | 1,591 | -35 | -2.2% | 22,400 |
901～
950
件表示中 / 1052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 | 23,100円 | +2.4% | - | - | - | 2.56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 |
| シダー | 20,500円 | +3.1% | -10.1% | 4.88% | 6.30倍 | 1.79倍 |
|
デイサービス、有料老人ホームが２本柱の中堅。リハビリに強み。地元福岡から全国展開図る |
| アウンコンサル | 31,300円 | -9.3% | - | 0.00% | - | 5.70倍 |
|
検索連動型広告、ＳＥＯコンサルが柱、多言語や海外市場向けに強み。不動産事業は撤退へ |
| ａｎｆａｃ | 20,200円 | - | - | - | - | 1.88倍 |
|
出版社と協業し漫画アプリ展開。占いサービスが成長中。ＩｏＴ活用したホテルの運営も行う |
| コーチ・エィ | 95,500円 | +2.8% | -19.6% | - | 30.64倍 | - |
|
国内外でコーチング事業展開。組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
市場注目の銘柄
チャート関連のコラム
