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 |
|---|---|---|---|---|---|---|---|
| 2019/07/18 | 2,603.3 | 2,650 | 2,546.7 | 2,626.7 | +23.4 | +0.9% | 90,300 |
| 2019/07/17 | 2,536.7 | 2,666.7 | 2,523.3 | 2,603.3 | +100 | +4% | 196,800 |
| 2019/07/16 | 2,683.3 | 2,700 | 2,503.3 | 2,503.3 | -230 | -8.4% | 181,200 |
| 2019/07/12 | 2,883.3 | 2,883.3 | 2,730 | 2,733.3 | -136.7 | -4.8% | 102,000 |
| 2019/07/11 | 2,796.7 | 2,883.3 | 2,710 | 2,870 | +66.7 | +2.4% | 126,600 |
| 2019/07/10 | 2,850 | 2,903.3 | 2,783.3 | 2,803.3 | -46.7 | -1.6% | 91,800 |
| 2019/07/09 | 2,996.7 | 2,996.7 | 2,850 | 2,850 | -106.7 | -3.6% | 73,500 |
| 2019/07/08 | 2,950 | 2,956.7 | 2,840 | 2,956.7 | +3.4 | +0.1% | 89,700 |
| 2019/07/05 | 3,000 | 3,080 | 2,943.3 | 2,953.3 | -6.7 | -0.2% | 149,100 |
| 2019/07/04 | 2,983.3 | 3,000 | 2,826.7 | 2,960 | -40 | -1.3% | 372,000 |
| 2019/07/03 | 3,100 | 3,123.3 | 2,996.7 | 3,000 | -110 | -3.5% | 129,600 |
| 2019/07/02 | 3,146.7 | 3,180 | 3,086.7 | 3,110 | -76.7 | -2.4% | 131,100 |
| 2019/07/01 | 3,246.7 | 3,270 | 3,170 | 3,186.7 | -13.3 | -0.4% | 125,700 |
| 2019/06/28 | 3,253.3 | 3,276.7 | 3,183.3 | 3,200 | -103.3 | -3.1% | 220,800 |
| 2019/06/27 | 3,336.7 | 3,373.3 | 3,170 | 3,303.3 | -23.4 | -0.7% | 281,700 |
| 2019/06/26 | 3,400 | 3,446.7 | 3,326.7 | 3,326.7 | -140 | -4% | 107,400 |
| 2019/06/25 | 3,403.3 | 3,513.3 | 3,363.3 | 3,466.7 | +20 | +0.6% | 147,600 |
| 2019/06/24 | 3,380 | 3,476.7 | 3,323.3 | 3,446.7 | +53.4 | +1.6% | 132,000 |
| 2019/06/21 | 3,426.7 | 3,460 | 3,356.7 | 3,393.3 | -60 | -1.7% | 168,000 |
| 2019/06/20 | 3,333.3 | 3,466.7 | 3,263.3 | 3,453.3 | +90 | +2.7% | 340,800 |
| 2019/06/19 | 3,510 | 3,536.7 | 3,350 | 3,363.3 | -80 | -2.3% | 386,100 |
| 2019/06/18 | 3,676.7 | 3,716.7 | 3,413.3 | 3,443.3 | -233.4 | -6.3% | 656,700 |
| 2019/06/17 | 3,586.7 | 3,693.3 | 3,456.7 | 3,676.7 | +120 | +3.4% | 705,900 |
| 2019/06/14 | 3,366.7 | 3,556.7 | 3,303.3 | 3,556.7 | +210 | +6.3% | 465,000 |
| 2019/06/13 | 3,533.3 | 3,623.3 | 3,253.3 | 3,346.7 | -50 | -1.5% | 1,254,300 |
| 2019/06/12 | 3,320 | 3,430 | 3,226.7 | 3,396.7 | +26.7 | +0.8% | 330,300 |
| 2019/06/11 | 3,270 | 3,403.3 | 3,190 | 3,370 | +60 | +1.8% | 427,500 |
| 2019/06/10 | 3,450 | 3,540 | 3,266.7 | 3,310 | -73.3 | -2.2% | 430,500 |
| 2019/06/07 | 3,416.7 | 3,600 | 3,303.3 | 3,383.3 | -20 | -0.6% | 768,600 |
| 2019/06/06 | 3,736.7 | 3,746.7 | 3,403.3 | 3,403.3 | -180 | -5% | 1,304,100 |
| 2019/06/05 | 3,366.7 | 3,583.3 | 3,286.7 | 3,583.3 | +500 | +16.2% | 1,392,900 |
| 2019/06/04 | 2,940 | 3,150 | 2,940 | 3,083.3 | +150 | +5.1% | 450,300 |
| 2019/06/03 | 3,030 | 3,073.3 | 2,770 | 2,933.3 | -166.7 | -5.4% | 493,800 |
| 2019/05/31 | 3,210 | 3,316.7 | 3,070 | 3,100 | -130 | -4% | 465,600 |
| 2019/05/30 | 3,373.3 | 3,680 | 3,150 | 3,230 | -123.3 | -3.7% | 1,787,100 |
| 2019/05/29 | 3,166.7 | 3,406.7 | 3,086.7 | 3,353.3 | +140 | +4.4% | 668,700 |
| 2019/05/28 | 3,316.7 | 3,416.7 | 3,076.7 | 3,213.3 | -153.4 | -4.6% | 699,000 |
| 2019/05/27 | 3,166.7 | 3,523.3 | 3,163.3 | 3,366.7 | +293.4 | +9.5% | 1,929,900 |
| 2019/05/24 | 2,976.7 | 3,110 | 2,933.3 | 3,073.3 | +80 | +2.7% | 806,100 |
| 2019/05/23 | 2,946.7 | 3,076.7 | 2,836.7 | 2,993.3 | +26.6 | +0.9% | 1,144,200 |
| 2019/05/22 | 2,766.7 | 2,966.7 | 2,716.7 | 2,966.7 | +283.4 | +10.6% | 897,000 |
| 2019/05/21 | 2,646.7 | 2,753.3 | 2,566.7 | 2,683.3 | +6.6 | +0.2% | 587,100 |
| 2019/05/20 | 2,670 | 2,866.7 | 2,653.3 | 2,676.7 | -6.6 | -0.2% | 1,210,500 |
| 2019/05/17 | 2,606.7 | 2,796.7 | 2,600 | 2,683.3 | +166.6 | +6.6% | 1,260,000 |
| 2019/05/16 | 2,346.7 | 2,576.7 | 2,313.3 | 2,516.7 | +216.7 | +9.4% | 884,700 |
| 2019/05/15 | 2,323.3 | 2,550 | 2,226.7 | 2,300 | +10 | +0.4% | 1,327,200 |
| 2019/05/14 | 2,156.7 | 2,376.7 | 2,106.7 | 2,290 | ±0 | ±0% | 345,600 |
| 2019/05/13 | 2,433.3 | 2,436.7 | 2,286.7 | 2,290 | -80 | -3.4% | 250,800 |
| 2019/05/10 | 2,450 | 2,470 | 2,310 | 2,370 | -80 | -3.3% | 512,100 |
| 2019/05/09 | 2,426.7 | 2,533.3 | 2,240 | 2,450 | +100 | +4.3% | 1,753,500 |
1401～
1450
件表示中 / 1453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 | 91,200円 | +10.2% | +0.2% | 2.19% | 16.62倍 | 3.77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 |
| 環境フレン | 3,400円 | -1.4% | - | 0.00% | - | 3.11倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ジェノバ | 67,300円 | +5.4% | +3.2% | 0.89% | 17.38倍 | 2.44倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
| ＣＥＨＤ | 60,700円 | +3.1% | +30.0% | 3.62% | 11.32倍 | 1.52倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| プロパティＤ | 159,300円 | +31.2% | +89.9% | 1.26% | 16.42倍 | 2.67倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
市場注目の銘柄
チャート関連のコラム
