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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 1,325 | 1,325 | 1,325 | 1,325 | - | - | 500 |
| 2025/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 1,322 | 1,322 | 1,322 | 1,322 | - | - | 100 |
| 2025/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/27 | 1,327 | 1,341 | 1,322 | 1,322 | -22 | -1.6% | 600 |
| 2025/01/24 | 1,323 | 1,344 | 1,323 | 1,344 | - | - | 400 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/21 | 1,322 | 1,322 | 1,322 | 1,322 | ±0 | ±0% | 100 |
| 2025/01/20 | 1,323 | 1,323 | 1,320 | 1,322 | -1 | -0.1% | 700 |
| 2025/01/17 | 1,347 | 1,347 | 1,323 | 1,323 | - | - | 800 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 1,353 | 1,353 | 1,353 | 1,353 | -6 | -0.4% | 200 |
| 2025/01/14 | 1,356 | 1,359 | 1,353 | 1,359 | -1 | -0.1% | 900 |
| 2025/01/10 | 1,369 | 1,369 | 1,360 | 1,360 | -4 | -0.3% | 900 |
| 2025/01/09 | 1,361 | 1,364 | 1,361 | 1,364 | -3 | -0.2% | 200 |
| 2025/01/08 | 1,361 | 1,367 | 1,361 | 1,367 | +16 | +1.2% | 300 |
| 2025/01/07 | 1,350 | 1,353 | 1,347 | 1,351 | +4 | +0.3% | 1,000 |
| 2025/01/06 | 1,357 | 1,359 | 1,347 | 1,347 | -7 | -0.5% | 1,100 |
| 2024/12/30 | 1,354 | 1,354 | 1,354 | 1,354 | -4 | -0.3% | 100 |
| 2024/12/27 | 1,371 | 1,371 | 1,358 | 1,358 | -13 | -0.9% | 600 |
| 2024/12/26 | 1,350 | 1,371 | 1,341 | 1,371 | +23 | +1.7% | 900 |
| 2024/12/25 | 1,374 | 1,374 | 1,348 | 1,348 | +34 | +2.6% | 4,000 |
| 2024/12/24 | 1,314 | 1,314 | 1,314 | 1,314 | ±0 | ±0% | 200 |
| 2024/12/23 | 1,320 | 1,320 | 1,314 | 1,314 | -6 | -0.5% | 400 |
| 2024/12/20 | 1,320 | 1,321 | 1,320 | 1,320 | ±0 | ±0% | 400 |
| 2024/12/19 | 1,325 | 1,325 | 1,320 | 1,320 | -7 | -0.5% | 200 |
| 2024/12/18 | 1,327 | 1,327 | 1,327 | 1,327 | ±0 | ±0% | 100 |
| 2024/12/17 | 1,327 | 1,327 | 1,327 | 1,327 | -7 | -0.5% | 500 |
| 2024/12/16 | 1,336 | 1,336 | 1,334 | 1,334 | -7 | -0.5% | 500 |
| 2024/12/13 | 1,378 | 1,378 | 1,341 | 1,341 | -7 | -0.5% | 1,400 |
| 2024/12/12 | 1,326 | 1,348 | 1,320 | 1,348 | +29 | +2.2% | 3,400 |
| 2024/12/11 | 1,319 | 1,319 | 1,319 | 1,319 | +14 | +1.1% | 500 |
| 2024/12/10 | 1,305 | 1,307 | 1,305 | 1,305 | +1 | +0.1% | 600 |
| 2024/12/09 | 1,288 | 1,304 | 1,288 | 1,304 | - | - | 2,000 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 1,296 | 1,296 | 1,281 | 1,281 | -10 | -0.8% | 800 |
| 2024/12/04 | 1,293 | 1,293 | 1,291 | 1,291 | +1 | +0.1% | 200 |
| 2024/12/03 | 1,290 | 1,290 | 1,290 | 1,290 | +9 | +0.7% | 300 |
| 2024/12/02 | 1,281 | 1,281 | 1,281 | 1,281 | -4 | -0.3% | 200 |
| 2024/11/29 | 1,285 | 1,285 | 1,285 | 1,285 | - | - | 200 |
| 2024/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/27 | 1,275 | 1,285 | 1,274 | 1,285 | - | - | 1,200 |
| 2024/11/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/25 | 1,271 | 1,279 | 1,270 | 1,279 | +11 | +0.9% | 2,100 |
| 2024/11/22 | 1,268 | 1,268 | 1,268 | 1,268 | -5 | -0.4% | 200 |
| 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 |
51～
100
件表示中 / 3683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 | 133,200円 | +3.0% | +1.0% | 2.48% | 9.96倍 | 0.78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 |
| エクストリーム | 116,800円 | +14.0% | +10.5% | 3.42% | 5.79倍 | 1.17倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
| グリンランド | 61,700円 | +4.5% | -11.5% | 2.27% | 13.29倍 | 0.63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 |
| サン・ライフＨＤ | 91,800円 | +2.2% | +2.9% | 3.59% | 7.03倍 | 0.91倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
| マテリアルＧ | 62,100円 | +19.4% | +27.8% | 4.19% | 9.49倍 | 2.95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
チャート関連のコラム
