トビラシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 919 | 940 | 919 | 930 | +11 | +1.2% | 20,700 |
| 2025/10/30 | 940 | 959 | 912 | 919 | -44 | -4.6% | 62,300 |
| 2025/10/29 | 996 | 996 | 962 | 963 | -23 | -2.3% | 37,300 |
| 2025/10/28 | 995 | 999 | 978 | 986 | -9 | -0.9% | 45,700 |
| 2025/10/27 | 1,007 | 1,007 | 990 | 995 | -6 | -0.6% | 23,800 |
| 2025/10/24 | 995 | 1,010 | 980 | 1,001 | +21 | +2.1% | 24,000 |
| 2025/10/23 | 991 | 997 | 976 | 980 | -17 | -1.7% | 36,000 |
| 2025/10/22 | 970 | 1,011 | 969 | 997 | +29 | +3% | 46,500 |
| 2025/10/21 | 980 | 984 | 965 | 968 | -11 | -1.1% | 35,800 |
| 2025/10/20 | 967 | 984 | 965 | 979 | +27 | +2.8% | 25,900 |
| 2025/10/17 | 976 | 976 | 950 | 952 | -33 | -3.4% | 43,100 |
| 2025/10/16 | 993 | 1,003 | 985 | 985 | -8 | -0.8% | 20,200 |
| 2025/10/15 | 994 | 1,005 | 989 | 993 | -1 | -0.1% | 10,700 |
| 2025/10/14 | 1,015 | 1,020 | 981 | 994 | -27 | -2.6% | 53,500 |
| 2025/10/10 | 1,028 | 1,040 | 1,015 | 1,021 | -7 | -0.7% | 12,100 |
| 2025/10/09 | 1,047 | 1,049 | 1,028 | 1,028 | -19 | -1.8% | 13,300 |
| 2025/10/08 | 1,043 | 1,051 | 1,035 | 1,047 | +10 | +1% | 15,100 |
| 2025/10/07 | 1,045 | 1,050 | 1,036 | 1,037 | -8 | -0.8% | 27,300 |
| 2025/10/06 | 1,040 | 1,053 | 1,031 | 1,045 | +19 | +1.9% | 14,300 |
| 2025/10/03 | 1,011 | 1,031 | 1,011 | 1,026 | +15 | +1.5% | 23,600 |
| 2025/10/02 | 1,027 | 1,037 | 1,011 | 1,011 | -11 | -1.1% | 33,000 |
| 2025/10/01 | 1,066 | 1,066 | 1,022 | 1,022 | -46 | -4.3% | 40,400 |
| 2025/09/30 | 1,094 | 1,095 | 1,067 | 1,068 | -16 | -1.5% | 26,100 |
| 2025/09/29 | 1,075 | 1,093 | 1,075 | 1,084 | +4 | +0.4% | 20,600 |
| 2025/09/26 | 1,085 | 1,095 | 1,074 | 1,080 | -4 | -0.4% | 28,500 |
| 2025/09/25 | 1,090 | 1,102 | 1,075 | 1,084 | -4 | -0.4% | 35,100 |
| 2025/09/24 | 1,081 | 1,090 | 1,065 | 1,088 | +12 | +1.1% | 29,900 |
| 2025/09/22 | 1,062 | 1,084 | 1,062 | 1,076 | +27 | +2.6% | 53,600 |
| 2025/09/19 | 1,140 | 1,140 | 1,049 | 1,049 | -86 | -7.6% | 128,200 |
| 2025/09/18 | 1,145 | 1,156 | 1,135 | 1,135 | -7 | -0.6% | 23,400 |
| 2025/09/17 | 1,132 | 1,150 | 1,126 | 1,142 | +19 | +1.7% | 45,800 |
| 2025/09/16 | 1,111 | 1,133 | 1,111 | 1,123 | -1 | -0.1% | 81,500 |
| 2025/09/12 | 1,202 | 1,202 | 1,121 | 1,124 | -63 | -5.3% | 100,600 |
| 2025/09/11 | 1,200 | 1,223 | 1,186 | 1,187 | -8 | -0.7% | 68,300 |
| 2025/09/10 | 1,325 | 1,337 | 1,176 | 1,195 | -127 | -9.6% | 255,500 |
| 2025/09/09 | 1,327 | 1,341 | 1,308 | 1,322 | -3 | -0.2% | 54,100 |
| 2025/09/08 | 1,295 | 1,328 | 1,289 | 1,325 | +49 | +3.8% | 39,200 |
| 2025/09/05 | 1,269 | 1,276 | 1,257 | 1,276 | +10 | +0.8% | 12,300 |
| 2025/09/04 | 1,294 | 1,294 | 1,258 | 1,266 | -14 | -1.1% | 22,300 |
| 2025/09/03 | 1,303 | 1,307 | 1,271 | 1,280 | -12 | -0.9% | 18,100 |
| 2025/09/02 | 1,289 | 1,304 | 1,286 | 1,292 | +3 | +0.2% | 21,600 |
| 2025/09/01 | 1,300 | 1,305 | 1,287 | 1,289 | -13 | -1% | 12,800 |
| 2025/08/29 | 1,282 | 1,307 | 1,282 | 1,302 | +19 | +1.5% | 15,500 |
| 2025/08/28 | 1,300 | 1,300 | 1,282 | 1,283 | -8 | -0.6% | 11,800 |
| 2025/08/27 | 1,314 | 1,314 | 1,290 | 1,291 | -13 | -1% | 17,900 |
| 2025/08/26 | 1,313 | 1,316 | 1,299 | 1,304 | +2 | +0.2% | 33,400 |
| 2025/08/25 | 1,288 | 1,302 | 1,282 | 1,302 | +26 | +2% | 62,600 |
| 2025/08/22 | 1,239 | 1,280 | 1,239 | 1,276 | +49 | +4% | 85,100 |
| 2025/08/21 | 1,238 | 1,238 | 1,220 | 1,227 | -3 | -0.2% | 16,000 |
| 2025/08/20 | 1,246 | 1,247 | 1,228 | 1,230 | -21 | -1.7% | 22,100 |
1～
50
件表示中 / 1590件
類似銘柄と比較する
現在ご覧いただいている「トビラシステム」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 |
|---|---|---|---|---|---|---|---|---|
| トビラシステム | 93,000円 | +10.2% | +0.2% | 2.15% | 16.96倍 | 4.05倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| ｔｒｉｐｌａ | 170,000円 | +48.4% | +114.6% | 0.00% | 24.85倍 | 7.62倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| フォーバルＴＬ | 59,100円 | -2.7% | +4.9% | 3.89% | 10.76倍 | 2.98倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| ＦＩＧ | 31,100円 | +13.2% | +103.6% | 3.22% | 17.12倍 | 1.14倍 |
|
物流、タクシー業等向け無線・管理システムと、半導体・自動車関連製造装置、搬送ロボを製販 |
| パピレス | 93,500円 | -2.6% | - | 1.07% | 36.75倍 | 0.91倍 |
|
電子コミック中心のレンタルサイト「Ｒｅｎｔａ！」運営。海外配信の取り次ぎサービスも展開 |
市場注目の銘柄
チャート関連のコラム
