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 |
|---|---|---|---|---|---|---|---|
| 2025/06/05 | 1,375 | 1,397 | 1,375 | 1,397 | +17 | +1.2% | 300 |
| 2025/06/04 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 100 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/29 | 1,380 | 1,380 | 1,380 | 1,380 | -19 | -1.4% | 500 |
| 2025/05/28 | 1,380 | 1,399 | 1,380 | 1,399 | +19 | +1.4% | 600 |
| 2025/05/27 | 1,380 | 1,380 | 1,380 | 1,380 | -15 | -1.1% | 300 |
| 2025/05/26 | 1,395 | 1,395 | 1,395 | 1,395 | - | - | 200 |
| 2025/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/22 | 1,410 | 1,410 | 1,405 | 1,410 | +30 | +2.2% | 1,500 |
| 2025/05/21 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 1,000 |
| 2025/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/19 | 1,400 | 1,400 | 1,380 | 1,380 | -21 | -1.5% | 400 |
| 2025/05/16 | 1,420 | 1,420 | 1,401 | 1,401 | -19 | -1.3% | 700 |
| 2025/05/15 | 1,408 | 1,450 | 1,404 | 1,420 | -10 | -0.7% | 2,100 |
| 2025/05/14 | 1,448 | 1,450 | 1,430 | 1,430 | -15 | -1% | 1,500 |
| 2025/05/13 | 1,444 | 1,445 | 1,436 | 1,445 | +5 | +0.3% | 1,200 |
| 2025/05/12 | 1,420 | 1,440 | 1,420 | 1,440 | +10 | +0.7% | 1,100 |
| 2025/05/09 | 1,418 | 1,448 | 1,418 | 1,430 | - | - | 600 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 1,448 | 1,448 | 1,438 | 1,447 | +4 | +0.3% | 1,200 |
| 2025/04/28 | 1,413 | 1,443 | 1,413 | 1,443 | +3 | +0.2% | 400 |
| 2025/04/25 | 1,431 | 1,448 | 1,431 | 1,440 | +39 | +2.8% | 1,000 |
| 2025/04/24 | 1,388 | 1,426 | 1,388 | 1,401 | - | - | 1,400 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 1,325 | 1,325 | 1,325 | 1,325 | -5 | -0.4% | 100 |
| 2025/04/21 | 1,330 | 1,330 | 1,330 | 1,330 | -2 | -0.2% | 100 |
| 2025/04/18 | 1,317 | 1,332 | 1,282 | 1,332 | +27 | +2.1% | 1,500 |
| 2025/04/17 | 1,343 | 1,398 | 1,305 | 1,305 | - | - | 6,600 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 1,313 | 1,313 | 1,313 | 1,313 | -30 | -2.2% | 100 |
| 2025/04/14 | 1,343 | 1,343 | 1,343 | 1,343 | +22 | +1.7% | 500 |
| 2025/04/11 | 1,340 | 1,340 | 1,319 | 1,321 | +6 | +0.5% | 2,200 |
| 2025/04/10 | 1,296 | 1,315 | 1,296 | 1,315 | +55 | +4.4% | 300 |
| 2025/04/09 | 1,260 | 1,260 | 1,260 | 1,260 | -30 | -2.3% | 100 |
| 2025/04/08 | 1,291 | 1,301 | 1,290 | 1,290 | -10 | -0.8% | 1,600 |
| 2025/04/07 | 1,290 | 1,320 | 1,196 | 1,300 | -20 | -1.5% | 6,100 |
| 2025/04/04 | 1,360 | 1,360 | 1,319 | 1,320 | -40 | -2.9% | 2,400 |
| 2025/04/03 | 1,350 | 1,360 | 1,348 | 1,360 | - | - | 900 |
| 2025/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 1,000 |
| 2025/03/28 | 1,329 | 1,380 | 1,329 | 1,380 | -39 | -2.7% | 1,300 |
| 2025/03/27 | 1,419 | 1,419 | 1,419 | 1,419 | -28 | -1.9% | 100 |
| 2025/03/26 | 1,444 | 1,447 | 1,435 | 1,447 | +2 | +0.1% | 4,700 |
| 2025/03/25 | 1,428 | 1,445 | 1,428 | 1,445 | +20 | +1.4% | 300 |
1～
50
件表示中 / 3714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 | 139,700円 | +3.0% | +1.0% | 2.36% | 10.45倍 | 0.81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 |
| ウチヤマＨＤ | 30,800円 | +1.8% | +10.4% | 3.25% | 21.95倍 | 0.42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 |
| Ｉスペース | 93,300円 | +13.8% | +53.1% | 3.22% | 14.64倍 | 1.05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 |
| グリンランド | 63,200円 | +4.5% | -11.5% | 2.22% | 13.61倍 | 0.64倍 |
|
九州などで遊園地、ホテル、ゴルフ場経営。賃貸など不動産活用に重点。西部ガスＨＤが筆頭株主 |
| 鉄人化ＨＤ | 47,100円 | +13.6% | +338.9% | 0.00% | 59.17倍 | 14.75倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
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
