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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 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 |
| 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 |
101～
150
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 | 47,300円 | +13.6% | +338.9% | 0.00% | 59.42倍 | 14.81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
