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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,305 | 1,305 | 1,270 | 1,273 | -32 | -2.5% | 2,600 |
| 2024/11/20 | 1,305 | 1,305 | 1,305 | 1,305 | ±0 | ±0% | 500 |
| 2024/11/19 | 1,300 | 1,305 | 1,300 | 1,305 | ±0 | ±0% | 700 |
| 2024/11/18 | 1,305 | 1,315 | 1,303 | 1,305 | ±0 | ±0% | 1,400 |
| 2024/11/15 | 1,255 | 1,315 | 1,247 | 1,305 | +9 | +0.7% | 3,500 |
| 2024/11/14 | 1,297 | 1,320 | 1,292 | 1,296 | +9 | +0.7% | 4,800 |
| 2024/11/13 | 1,297 | 1,325 | 1,264 | 1,287 | +28 | +2.2% | 7,500 |
| 2024/11/12 | 1,246 | 1,259 | 1,234 | 1,259 | +9 | +0.7% | 1,800 |
| 2024/11/11 | 1,235 | 1,254 | 1,235 | 1,250 | +18 | +1.5% | 1,400 |
| 2024/11/08 | 1,230 | 1,232 | 1,230 | 1,232 | +2 | +0.2% | 600 |
| 2024/11/07 | 1,230 | 1,230 | 1,230 | 1,230 | - | - | 100 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 1,223 | 1,223 | 1,223 | 1,223 | ±0 | ±0% | 200 |
| 2024/11/01 | 1,214 | 1,244 | 1,214 | 1,223 | +9 | +0.7% | 500 |
| 2024/10/31 | 1,215 | 1,235 | 1,214 | 1,214 | -13 | -1.1% | 2,500 |
| 2024/10/30 | 1,227 | 1,227 | 1,227 | 1,227 | - | - | 100 |
| 2024/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/28 | 1,219 | 1,257 | 1,219 | 1,227 | +6 | +0.5% | 800 |
| 2024/10/25 | 1,219 | 1,221 | 1,219 | 1,221 | -8 | -0.7% | 700 |
| 2024/10/24 | 1,230 | 1,230 | 1,229 | 1,229 | -1 | -0.1% | 1,800 |
| 2024/10/23 | 1,224 | 1,239 | 1,223 | 1,230 | +6 | +0.5% | 1,600 |
| 2024/10/22 | 1,227 | 1,230 | 1,213 | 1,224 | - | - | 2,000 |
| 2024/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/18 | 1,234 | 1,234 | 1,215 | 1,215 | -19 | -1.5% | 400 |
| 2024/10/17 | 1,234 | 1,234 | 1,234 | 1,234 | - | - | 100 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 1,245 | 1,245 | 1,235 | 1,235 | -15 | -1.2% | 300 |
| 2024/10/11 | 1,220 | 1,250 | 1,220 | 1,250 | +39 | +3.2% | 2,300 |
| 2024/10/10 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 100 |
| 2024/10/09 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 100 |
| 2024/10/08 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 400 |
| 2024/10/07 | 1,211 | 1,219 | 1,206 | 1,211 | +2 | +0.2% | 2,300 |
| 2024/10/04 | 1,209 | 1,220 | 1,209 | 1,209 | ±0 | ±0% | 1,400 |
| 2024/10/03 | 1,220 | 1,220 | 1,209 | 1,209 | -8 | -0.7% | 500 |
| 2024/10/02 | 1,224 | 1,225 | 1,180 | 1,217 | -28 | -2.2% | 1,300 |
| 2024/10/01 | 1,245 | 1,245 | 1,245 | 1,245 | -14 | -1.1% | 100 |
| 2024/09/30 | 1,259 | 1,259 | 1,259 | 1,259 | ±0 | ±0% | 1,100 |
| 2024/09/27 | 1,246 | 1,259 | 1,244 | 1,259 | +2 | +0.2% | 2,400 |
| 2024/09/26 | 1,259 | 1,259 | 1,257 | 1,257 | ±0 | ±0% | 2,800 |
| 2024/09/25 | 1,257 | 1,259 | 1,257 | 1,257 | -2 | -0.2% | 500 |
| 2024/09/24 | 1,260 | 1,260 | 1,257 | 1,259 | +14 | +1.1% | 3,100 |
| 2024/09/20 | 1,264 | 1,271 | 1,245 | 1,245 | -15 | -1.2% | 600 |
| 2024/09/19 | 1,261 | 1,261 | 1,260 | 1,260 | -4 | -0.3% | 200 |
| 2024/09/18 | 1,273 | 1,273 | 1,242 | 1,264 | +21 | +1.7% | 2,000 |
| 2024/09/17 | 1,255 | 1,255 | 1,243 | 1,243 | -18 | -1.4% | 200 |
| 2024/09/13 | 1,260 | 1,289 | 1,258 | 1,261 | +21 | +1.7% | 3,300 |
| 2024/09/12 | 1,231 | 1,240 | 1,231 | 1,240 | +9 | +0.7% | 400 |
| 2024/09/11 | 1,242 | 1,242 | 1,231 | 1,231 | +2 | +0.2% | 300 |
| 2024/09/10 | 1,216 | 1,229 | 1,216 | 1,229 | +24 | +2% | 1,300 |
| 2024/09/09 | 1,202 | 1,205 | 1,200 | 1,205 | -10 | -0.8% | 1,500 |
1～
50
件表示中 / 3585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 | 127,300円 | +3.0% | +1.0% | 2.59% | 9.66倍 | 0.76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 |
| Ｉスペース | 87,100円 | +13.8% | +53.1% | 3.44% | 13.67倍 | 0.97倍 |
|
アフィリエイト（成果報酬）型広告「アクセストレード」運営。「ママスタ」などメディア事業も |
| 東海リース | 171,600円 | +0.8% | -40.6% | 5.83% | 14.13倍 | 0.36倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
| ＪＴＰ | 99,400円 | +7.4% | +2.3% | 3.72% | 11.52倍 | 1.67倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
| マテリアルＧ | 59,800円 | +19.4% | +27.8% | 4.35% | 9.07倍 | 2.88倍 |
|
ＰＲコンサルに軸足。デジタルマーケが拡大。ＰＲプラットフォームも育成中。下期偏重 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
