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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 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 |
| 2023/07/03 | 1,133 | 1,155 | 1,122 | 1,149 | +14 | +1.2% | 149,400 |
| 2023/06/30 | 1,160 | 1,165 | 1,101 | 1,135 | -29 | -2.5% | 307,100 |
| 2023/06/29 | 1,169 | 1,187 | 1,152 | 1,164 | -1 | -0.1% | 177,600 |
| 2023/06/28 | 1,189 | 1,190 | 1,156 | 1,165 | -17 | -1.4% | 188,100 |
| 2023/06/27 | 1,185 | 1,218 | 1,161 | 1,182 | -14 | -1.2% | 324,000 |
| 2023/06/26 | 1,151 | 1,269 | 1,151 | 1,196 | +26 | +2.2% | 592,200 |
| 2023/06/23 | 1,197 | 1,218 | 1,135 | 1,170 | +11 | +0.9% | 415,600 |
| 2023/06/22 | 1,170 | 1,222 | 1,149 | 1,159 | -24 | -2% | 540,200 |
| 2023/06/21 | 1,225 | 1,243 | 1,171 | 1,183 | -67 | -5.4% | 597,300 |
| 2023/06/20 | 1,250 | 1,275 | 1,164 | 1,250 | -25 | -2% | 752,700 |
| 2023/06/19 | 1,331 | 1,335 | 1,244 | 1,275 | -40 | -3% | 708,100 |
| 2023/06/16 | 1,281 | 1,364 | 1,244 | 1,315 | +31 | +2.4% | 1,774,300 |
| 2023/06/15 | 1,130 | 1,314 | 1,114 | 1,284 | +181 | +16.4% | 2,948,400 |
| 2023/06/14 | 1,057 | 1,188 | 1,033 | 1,103 | +62 | +6% | 2,201,500 |
| 2023/06/13 | 1,091 | 1,119 | 1,029 | 1,041 | -59 | -5.4% | 1,025,100 |
| 2023/06/12 | 1,140 | 1,169 | 1,075 | 1,100 | +20 | +1.9% | 1,805,500 |
| 2023/06/09 | 968 | 1,086 | 953 | 1,080 | +127 | +13.3% | 1,335,600 |
| 2023/06/08 | 1,030 | 1,040 | 942 | 953 | -38 | -3.8% | 965,400 |
| 2023/06/07 | 909 | 1,017 | 901 | 991 | +81 | +8.9% | 1,109,400 |
| 2023/06/06 | 900 | 967 | 891 | 910 | ±0 | ±0% | 591,200 |
401～
450
件表示中 / 1047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 | 18,700円 | +2.4% | - | 0.00% | - | 3.53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 |
| 城南進研 | 21,200円 | +2.0% | -62.5% | 0.00% | - | 0.94倍 |
|
川崎地盤でＡＩとオンライン授業併用の個別指導「コベッツ」、映像授業を展開。幼少期教育も |
| アクアライン | 27,000円 | -28.1% | - | 0.00% | - | -39.07倍 |
|
水回りサービスは訪販からＥＣに転換。集客、技術指導等に特化し、契約加盟店が業務を担当 |
| アライドアーキ | 13,200円 | -18.0% | - | 0.00% | - | 0.72倍 |
|
自社開発ＳａａＳやＳＮＳ活用、デジタル人材を通じ企業のマーケティングＤＸ支援。海外育成 |
| テノ． | 40,000円 | +11.1% | +119.8% | 2.25% | 12.18倍 | 1.05倍 |
|
認可保育所と企業内保育所運営が２本柱。介護事業所、料理教室運営など新規事業の育成推進 |
市場注目の銘柄
チャート関連のコラム
