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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,200 | 1,224 | 1,200 | 1,222 | +22 | +1.8% | 300 |
| 2024/05/16 | 1,217 | 1,229 | 1,199 | 1,200 | -38 | -3.1% | 1,400 |
| 2024/05/15 | 1,216 | 1,240 | 1,216 | 1,238 | +23 | +1.9% | 700 |
| 2024/05/14 | 1,214 | 1,245 | 1,214 | 1,215 | +18 | +1.5% | 2,500 |
| 2024/05/13 | 1,198 | 1,204 | 1,187 | 1,197 | -1 | -0.1% | 2,900 |
| 2024/05/10 | 1,185 | 1,230 | 1,182 | 1,198 | -47 | -3.8% | 14,000 |
| 2024/05/09 | 1,251 | 1,251 | 1,245 | 1,245 | -6 | -0.5% | 200 |
| 2024/05/08 | 1,255 | 1,255 | 1,251 | 1,251 | -1 | -0.1% | 600 |
| 2024/05/07 | 1,252 | 1,252 | 1,252 | 1,252 | ±0 | ±0% | 100 |
| 2024/05/02 | 1,252 | 1,252 | 1,252 | 1,252 | +1 | +0.1% | 100 |
| 2024/05/01 | 1,271 | 1,271 | 1,251 | 1,251 | -20 | -1.6% | 500 |
| 2024/04/30 | 1,254 | 1,271 | 1,251 | 1,271 | +18 | +1.4% | 600 |
| 2024/04/26 | 1,253 | 1,253 | 1,253 | 1,253 | -7 | -0.6% | 100 |
| 2024/04/25 | 1,253 | 1,260 | 1,253 | 1,260 | +9 | +0.7% | 500 |
| 2024/04/24 | 1,252 | 1,252 | 1,251 | 1,251 | -3 | -0.2% | 300 |
| 2024/04/23 | 1,256 | 1,259 | 1,254 | 1,254 | - | - | 1,300 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 1,284 | 1,284 | 1,250 | 1,278 | -12 | -0.9% | 2,800 |
| 2024/04/18 | 1,308 | 1,338 | 1,260 | 1,290 | +35 | +2.8% | 6,100 |
| 2024/04/17 | 1,251 | 1,256 | 1,251 | 1,255 | +4 | +0.3% | 1,300 |
| 2024/04/16 | 1,270 | 1,272 | 1,251 | 1,251 | -12 | -1% | 2,600 |
| 2024/04/15 | 1,246 | 1,265 | 1,246 | 1,263 | +17 | +1.4% | 3,700 |
| 2024/04/12 | 1,231 | 1,247 | 1,229 | 1,246 | +21 | +1.7% | 4,800 |
| 2024/04/11 | 1,225 | 1,231 | 1,223 | 1,225 | ±0 | ±0% | 6,100 |
| 2024/04/10 | 1,230 | 1,230 | 1,225 | 1,225 | ±0 | ±0% | 600 |
| 2024/04/09 | 1,221 | 1,229 | 1,221 | 1,225 | +9 | +0.7% | 2,000 |
| 2024/04/08 | 1,209 | 1,216 | 1,209 | 1,216 | -10 | -0.8% | 300 |
| 2024/04/05 | 1,227 | 1,227 | 1,226 | 1,226 | -1 | -0.1% | 2,200 |
| 2024/04/04 | 1,230 | 1,231 | 1,227 | 1,227 | -3 | -0.2% | 1,800 |
| 2024/04/03 | 1,229 | 1,231 | 1,215 | 1,230 | +1 | +0.1% | 3,300 |
| 2024/04/02 | 1,232 | 1,235 | 1,229 | 1,229 | -5 | -0.4% | 4,300 |
| 2024/04/01 | 1,250 | 1,250 | 1,231 | 1,234 | +3 | +0.2% | 1,300 |
| 2024/03/29 | 1,230 | 1,242 | 1,230 | 1,231 | +1 | +0.1% | 3,300 |
| 2024/03/28 | 1,232 | 1,232 | 1,230 | 1,230 | -18 | -1.4% | 1,000 |
| 2024/03/27 | 1,248 | 1,252 | 1,248 | 1,248 | ±0 | ±0% | 1,100 |
| 2024/03/26 | 1,233 | 1,248 | 1,232 | 1,248 | +16 | +1.3% | 800 |
| 2024/03/25 | 1,232 | 1,232 | 1,232 | 1,232 | ±0 | ±0% | 200 |
| 2024/03/22 | 1,260 | 1,260 | 1,232 | 1,232 | +2 | +0.2% | 1,700 |
| 2024/03/21 | 1,215 | 1,230 | 1,215 | 1,230 | - | - | 600 |
| 2024/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/18 | 1,233 | 1,249 | 1,232 | 1,232 | ±0 | ±0% | 800 |
| 2024/03/15 | 1,242 | 1,245 | 1,204 | 1,232 | -10 | -0.8% | 2,900 |
| 2024/03/14 | 1,249 | 1,249 | 1,229 | 1,242 | +30 | +2.5% | 2,000 |
| 2024/03/13 | 1,204 | 1,243 | 1,182 | 1,212 | +38 | +3.2% | 4,800 |
| 2024/03/12 | 1,175 | 1,175 | 1,174 | 1,174 | +12 | +1% | 200 |
| 2024/03/11 | 1,181 | 1,181 | 1,160 | 1,162 | -30 | -2.5% | 700 |
| 2024/03/08 | 1,192 | 1,192 | 1,192 | 1,192 | ±0 | ±0% | 400 |
| 2024/03/07 | 1,188 | 1,209 | 1,188 | 1,192 | +4 | +0.3% | 5,600 |
| 2024/03/06 | 1,170 | 1,188 | 1,170 | 1,188 | +14 | +1.2% | 2,500 |
| 2024/03/05 | 1,172 | 1,174 | 1,172 | 1,174 | -7 | -0.6% | 800 |
1～
50
件表示中 / 3457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 | 122,200円 | +5.2% | +4.1% | 2.45% | 9.63倍 | 0.79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 |
| ブリッジ | 154,300円 | +26.0% | +3.4% | 2.27% | 8.99倍 | 1.33倍 |
|
電話やメールで行う非対面型営業（インサイドセールス）で法人営業を支援するサービスを展開 |
| トリドリ | 187,400円 | +39.7% | +273.9% | 0.00% | 20.72倍 | 4.89倍 |
|
インフルエンサーと企業をつなぐプラットフォーム展開。個人事業主向けサービスに注力中 |
| ホウライ | 411,000円 | +0.3% | -23.4% | 1.46% | 14.71倍 | 0.62倍 |
|
不動産業から出発。ビル賃貸、生損保代理店、那須地区での観光、ゴルフ場、乳業等に多面展開 |
| ＪＴＰ | 94,400円 | +7.4% | +2.3% | 3.92% | 10.88倍 | 1.61倍 |
|
外資系主体に情報機器ハード・ソフト・保守からＩＴ研修等に展開。医療機器・ロボットも重点 |
市場注目の銘柄
チャート関連のコラム
