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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 956 | 956 | 944 | 948 | -8 | -0.8% | 1,000 |
| 2022/02/28 | 944 | 956 | 944 | 956 | -2 | -0.2% | 500 |
| 2022/02/25 | 951 | 962 | 949 | 958 | +4 | +0.4% | 2,100 |
| 2022/02/24 | 954 | 954 | 950 | 954 | -4 | -0.4% | 600 |
| 2022/02/22 | 958 | 963 | 957 | 958 | ±0 | ±0% | 1,400 |
| 2022/02/21 | 958 | 958 | 958 | 958 | - | - | 700 |
| 2022/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/17 | 958 | 968 | 957 | 968 | -2 | -0.2% | 1,800 |
| 2022/02/16 | 960 | 970 | 958 | 970 | +1 | +0.1% | 1,700 |
| 2022/02/15 | 974 | 980 | 969 | 969 | -11 | -1.1% | 4,200 |
| 2022/02/14 | 975 | 980 | 970 | 980 | - | - | 2,700 |
| 2022/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/09 | 973 | 973 | 969 | 973 | +7 | +0.7% | 1,000 |
| 2022/02/08 | 963 | 975 | 963 | 966 | -1 | -0.1% | 1,300 |
| 2022/02/07 | 967 | 967 | 967 | 967 | - | - | 100 |
| 2022/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/02/03 | 967 | 967 | 967 | 967 | -8 | -0.8% | 200 |
| 2022/02/02 | 975 | 977 | 975 | 975 | ±0 | ±0% | 300 |
| 2022/02/01 | 975 | 975 | 975 | 975 | +1 | +0.1% | 200 |
| 2022/01/31 | 972 | 974 | 972 | 974 | -1 | -0.1% | 300 |
| 2022/01/28 | 975 | 975 | 975 | 975 | -2 | -0.2% | 100 |
| 2022/01/27 | 977 | 977 | 977 | 977 | +4 | +0.4% | 100 |
| 2022/01/26 | 977 | 977 | 965 | 973 | -2 | -0.2% | 1,700 |
| 2022/01/25 | 971 | 975 | 970 | 975 | +4 | +0.4% | 500 |
| 2022/01/24 | 971 | 971 | 971 | 971 | -9 | -0.9% | 100 |
| 2022/01/21 | 982 | 982 | 975 | 980 | -3 | -0.3% | 600 |
| 2022/01/20 | 984 | 984 | 983 | 983 | +3 | +0.3% | 200 |
| 2022/01/19 | 980 | 980 | 980 | 980 | - | - | 500 |
| 2022/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/17 | 986 | 986 | 986 | 986 | +4 | +0.4% | 800 |
| 2022/01/14 | 988 | 988 | 980 | 982 | ±0 | ±0% | 4,500 |
| 2022/01/13 | 976 | 982 | 976 | 982 | +6 | +0.6% | 1,400 |
| 2022/01/12 | 975 | 980 | 975 | 976 | +1 | +0.1% | 300 |
| 2022/01/11 | 967 | 975 | 959 | 975 | +8 | +0.8% | 1,300 |
| 2022/01/07 | 967 | 967 | 967 | 967 | -2 | -0.2% | 200 |
| 2022/01/06 | 972 | 972 | 969 | 969 | +1 | +0.1% | 600 |
| 2022/01/05 | 962 | 968 | 961 | 968 | +6 | +0.6% | 500 |
| 2022/01/04 | 960 | 969 | 960 | 962 | +2 | +0.2% | 1,100 |
| 2021/12/30 | 957 | 968 | 957 | 960 | -11 | -1.1% | 1,500 |
| 2021/12/29 | 956 | 972 | 956 | 971 | +13 | +1.4% | 700 |
| 2021/12/28 | 962 | 962 | 958 | 958 | -4 | -0.4% | 2,400 |
| 2021/12/27 | 962 | 962 | 962 | 962 | -5 | -0.5% | 500 |
| 2021/12/24 | 963 | 967 | 958 | 967 | -1 | -0.1% | 1,900 |
| 2021/12/23 | 970 | 970 | 968 | 968 | -2 | -0.2% | 1,000 |
| 2021/12/22 | 971 | 974 | 970 | 970 | -5 | -0.5% | 700 |
| 2021/12/21 | 975 | 975 | 975 | 975 | -2 | -0.2% | 100 |
| 2021/12/20 | 977 | 977 | 977 | 977 | -2 | -0.2% | 100 |
| 2021/12/17 | 980 | 980 | 963 | 979 | +4 | +0.4% | 4,300 |
| 2021/12/16 | 975 | 975 | 975 | 975 | ±0 | ±0% | 600 |
| 2021/12/15 | 975 | 975 | 974 | 975 | +2 | +0.2% | 2,200 |
801～
850
件表示中 / 3715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 |
| レ イ | 46,400円 | +14.8% | -4.8% | 3.23% | 8.74倍 | 0.90倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
| ウチヤマＨＤ | 30,700円 | +1.8% | +10.4% | 3.26% | 21.88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 |
| トリドリ | 201,000円 | +31.1% | +60.2% | 0.00% | 16.48倍 | 4.65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 |
| グローキッズ | 68,700円 | -2.5% | +12.2% | 5.82% | 10.88倍 | 0.82倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
市場注目の銘柄
チャート関連のコラム
