トスネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,493 | 1,509 | 1,493 | 1,509 | +7 | +0.5% | 500 |
| 2025/08/21 | 1,522 | 1,522 | 1,501 | 1,502 | +23 | +1.6% | 600 |
| 2025/08/20 | 1,501 | 1,502 | 1,479 | 1,479 | -23 | -1.5% | 2,700 |
| 2025/08/19 | 1,502 | 1,502 | 1,502 | 1,502 | ±0 | ±0% | 200 |
| 2025/08/18 | 1,502 | 1,502 | 1,502 | 1,502 | -1 | -0.1% | 300 |
| 2025/08/15 | 1,515 | 1,515 | 1,499 | 1,503 | -16 | -1.1% | 4,100 |
| 2025/08/14 | 1,519 | 1,569 | 1,510 | 1,519 | +13 | +0.9% | 3,900 |
| 2025/08/13 | 1,537 | 1,537 | 1,505 | 1,506 | -10 | -0.7% | 2,200 |
| 2025/08/12 | 1,505 | 1,516 | 1,505 | 1,516 | +14 | +0.9% | 300 |
| 2025/08/08 | 1,501 | 1,502 | 1,501 | 1,502 | -6 | -0.4% | 200 |
| 2025/08/07 | 1,518 | 1,518 | 1,500 | 1,508 | -2 | -0.1% | 800 |
| 2025/08/06 | 1,509 | 1,515 | 1,509 | 1,510 | +1 | +0.1% | 700 |
| 2025/08/05 | 1,500 | 1,509 | 1,500 | 1,509 | +39 | +2.7% | 2,300 |
| 2025/08/04 | 1,465 | 1,473 | 1,465 | 1,470 | -25 | -1.7% | 800 |
| 2025/08/01 | 1,478 | 1,499 | 1,478 | 1,495 | +8 | +0.5% | 2,500 |
| 2025/07/31 | 1,487 | 1,487 | 1,487 | 1,487 | -7 | -0.5% | 100 |
| 2025/07/30 | 1,494 | 1,494 | 1,494 | 1,494 | ±0 | ±0% | 600 |
| 2025/07/29 | 1,472 | 1,494 | 1,472 | 1,494 | +34 | +2.3% | 800 |
| 2025/07/28 | 1,460 | 1,460 | 1,460 | 1,460 | -12 | -0.8% | 100 |
| 2025/07/25 | 1,490 | 1,490 | 1,472 | 1,472 | -18 | -1.2% | 700 |
| 2025/07/24 | 1,491 | 1,500 | 1,489 | 1,490 | -1 | -0.1% | 4,300 |
| 2025/07/23 | 1,474 | 1,494 | 1,471 | 1,491 | +18 | +1.2% | 4,100 |
| 2025/07/22 | 1,449 | 1,473 | 1,449 | 1,473 | +24 | +1.7% | 1,500 |
| 2025/07/18 | 1,430 | 1,449 | 1,429 | 1,449 | - | - | 3,100 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 1,425 | 1,429 | 1,422 | 1,429 | -1 | -0.1% | 700 |
| 2025/07/14 | 1,430 | 1,433 | 1,430 | 1,430 | -5 | -0.3% | 1,900 |
| 2025/07/11 | 1,430 | 1,435 | 1,430 | 1,435 | +14 | +1% | 800 |
| 2025/07/10 | 1,420 | 1,428 | 1,420 | 1,421 | +2 | +0.1% | 300 |
| 2025/07/09 | 1,419 | 1,419 | 1,419 | 1,419 | ±0 | ±0% | 200 |
| 2025/07/08 | 1,397 | 1,419 | 1,397 | 1,419 | +28 | +2% | 700 |
| 2025/07/07 | 1,391 | 1,391 | 1,391 | 1,391 | -24 | -1.7% | 100 |
| 2025/07/04 | 1,415 | 1,417 | 1,415 | 1,415 | ±0 | ±0% | 2,100 |
| 2025/07/03 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 1,700 |
| 2025/07/02 | 1,415 | 1,416 | 1,415 | 1,415 | - | - | 1,700 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 1,392 | 1,392 | 1,392 | 1,392 | ±0 | ±0% | 100 |
| 2025/06/27 | 1,400 | 1,400 | 1,352 | 1,392 | -38 | -2.7% | 2,000 |
| 2025/06/26 | 1,428 | 1,430 | 1,428 | 1,430 | +12 | +0.8% | 200 |
| 2025/06/25 | 1,431 | 1,431 | 1,418 | 1,418 | +17 | +1.2% | 400 |
| 2025/06/24 | 1,385 | 1,401 | 1,385 | 1,401 | +16 | +1.2% | 500 |
| 2025/06/23 | 1,387 | 1,449 | 1,385 | 1,385 | - | - | 5,800 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 1,392 | 1,392 | 1,392 | 1,392 | - | - | 200 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 1,392 | 1,392 | 1,392 | 1,392 | -8 | -0.6% | 200 |
| 2025/06/13 | 1,411 | 1,411 | 1,400 | 1,400 | +1 | +0.1% | 1,600 |
| 2025/06/12 | 1,395 | 1,400 | 1,395 | 1,399 | -1 | -0.1% | 700 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「トスネット」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 |
|---|---|---|---|---|---|---|---|---|
| トスネット | 150,900円 | +3.0% | +1.0% | 2.19% | 11.28倍 | 0.88倍 |
|
建設現場やイベントの交通誘導警備が柱。東北地盤。施設警備でセコムと提携。電源供給も |
| アスカネット | 41,100円 | +4.4% | +152.8% | 1.70% | 24.64倍 | 1.19倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| エプコ | 76,700円 | +16.5% | +20.4% | 4.17% | 13.96倍 | 1.53倍 |
|
住宅メーカーから給排水の設計、コールセンターでメンテ受託。持分合弁の再エネ貢献高まる |
| ウチヤマＨＤ | 33,000円 | +1.8% | +10.4% | 3.03% | 23.54倍 | 0.45倍 |
|
介護、カラオケ、飲食店が３本柱。介護は入居一時金なしの有料老人ホームが主体。全国展開 |
| ダイブ | 83,800円 | +16.1% | +3.6% | 0.00% | 12.87倍 | 3.06倍 |
|
リゾートバイトに特化した人材派遣・紹介を展開。非観光地でのグランピング施設運営事業も |
市場注目の銘柄
チャート関連のコラム
