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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 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 |
| 2025/03/24 | 1,472 | 1,472 | 1,400 | 1,425 | -40 | -2.7% | 1,300 |
| 2025/03/21 | 1,440 | 1,470 | 1,440 | 1,465 | -5 | -0.3% | 1,200 |
| 2025/03/19 | 1,468 | 1,470 | 1,468 | 1,470 | +3 | +0.2% | 1,300 |
| 2025/03/18 | 1,464 | 1,467 | 1,441 | 1,467 | +3 | +0.2% | 1,000 |
| 2025/03/17 | 1,377 | 1,464 | 1,377 | 1,464 | +64 | +4.6% | 900 |
| 2025/03/14 | 1,398 | 1,400 | 1,390 | 1,400 | +10 | +0.7% | 1,800 |
| 2025/03/13 | 1,390 | 1,390 | 1,389 | 1,390 | +14 | +1% | 1,400 |
| 2025/03/12 | 1,394 | 1,396 | 1,376 | 1,376 | -21 | -1.5% | 15,500 |
| 2025/03/11 | 1,398 | 1,398 | 1,397 | 1,397 | -1 | -0.1% | 300 |
| 2025/03/10 | 1,387 | 1,398 | 1,372 | 1,398 | +41 | +3% | 500 |
| 2025/03/07 | 1,370 | 1,375 | 1,357 | 1,357 | -18 | -1.3% | 500 |
| 2025/03/06 | 1,339 | 1,375 | 1,339 | 1,375 | +40 | +3% | 700 |
| 2025/03/05 | 1,365 | 1,365 | 1,335 | 1,335 | -30 | -2.2% | 800 |
| 2025/03/04 | 1,391 | 1,391 | 1,364 | 1,365 | - | - | 1,100 |
| 2025/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/28 | 1,462 | 1,462 | 1,421 | 1,421 | -24 | -1.7% | 600 |
| 2025/02/27 | 1,450 | 1,450 | 1,445 | 1,445 | +20 | +1.4% | 200 |
| 2025/02/26 | 1,412 | 1,434 | 1,412 | 1,425 | +5 | +0.4% | 600 |
| 2025/02/25 | 1,409 | 1,427 | 1,402 | 1,420 | -49 | -3.3% | 1,500 |
| 2025/02/21 | 1,469 | 1,469 | 1,469 | 1,469 | -1 | -0.1% | 100 |
| 2025/02/20 | 1,444 | 1,470 | 1,440 | 1,470 | +26 | +1.8% | 2,400 |
| 2025/02/19 | 1,436 | 1,444 | 1,436 | 1,444 | -2 | -0.1% | 900 |
| 2025/02/18 | 1,447 | 1,450 | 1,446 | 1,446 | ±0 | ±0% | 1,000 |
| 2025/02/17 | 1,450 | 1,450 | 1,426 | 1,446 | +26 | +1.8% | 2,300 |
| 2025/02/14 | 1,310 | 1,470 | 1,310 | 1,420 | +84 | +6.3% | 7,400 |
| 2025/02/13 | 1,345 | 1,345 | 1,336 | 1,336 | -3 | -0.2% | 1,200 |
| 2025/02/12 | 1,347 | 1,347 | 1,339 | 1,339 | +1 | +0.1% | 300 |
| 2025/02/10 | 1,339 | 1,339 | 1,338 | 1,338 | +10 | +0.8% | 200 |
| 2025/02/07 | 1,326 | 1,328 | 1,326 | 1,328 | - | - | 300 |
| 2025/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/05 | 1,321 | 1,321 | 1,319 | 1,319 | -6 | -0.5% | 500 |
| 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 |
101～
150
件表示中 / 3768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 | 150,900円 | +3.0% | +1.0% | 2.19% | 11.28倍 | 0.88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 |
| アスカネット | 41,100円 | +4.4% | +152.8% | 1.70% | 24.64倍 | 1.19倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| エプコ | 76,700円 | +16.5% | +20.4% | 4.17% | 13.96倍 | 1.53倍 |
|
住宅メーカーから給排水の設計、コールセンターでメンテ受託。持分合弁の再エネ貢献高まる |
| ウチヤマＨＤ | 33,000円 | +1.8% | +10.4% | 3.03% | 23.54倍 | 0.45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 |
| ダイブ | 83,800円 | +16.1% | +3.6% | 0.00% | 12.87倍 | 3.06倍 |
|
リゾートバイトに特化した人材派遣・紹介を展開。非観光地でのグランピング施設運営事業も |
市場注目の銘柄
チャート関連のコラム
