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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,097 | 1,118 | 1,072 | 1,118 | +26 | +2.4% | 7,500 |
| 2018/09/27 | 1,069 | 1,092 | 1,063 | 1,092 | -7 | -0.6% | 3,900 |
| 2018/09/26 | 1,056 | 1,122 | 1,056 | 1,099 | -3 | -0.3% | 11,400 |
| 2018/09/25 | 1,099 | 1,110 | 1,085 | 1,102 | +2 | +0.2% | 6,800 |
| 2018/09/21 | 1,075 | 1,120 | 1,075 | 1,100 | +25 | +2.3% | 7,500 |
| 2018/09/20 | 1,068 | 1,094 | 1,068 | 1,075 | -23 | -2.1% | 1,600 |
| 2018/09/19 | 1,105 | 1,108 | 1,000 | 1,098 | -12 | -1.1% | 37,400 |
| 2018/09/18 | 1,116 | 1,117 | 1,104 | 1,110 | ±0 | ±0% | 2,700 |
| 2018/09/14 | 1,101 | 1,115 | 1,097 | 1,110 | +4 | +0.4% | 5,800 |
| 2018/09/13 | 1,103 | 1,117 | 1,103 | 1,106 | -14 | -1.3% | 1,800 |
| 2018/09/12 | 1,097 | 1,120 | 1,097 | 1,120 | +13 | +1.2% | 3,400 |
| 2018/09/11 | 1,086 | 1,107 | 1,086 | 1,107 | +10 | +0.9% | 2,100 |
| 2018/09/10 | 1,096 | 1,104 | 1,095 | 1,097 | -2 | -0.2% | 3,400 |
| 2018/09/07 | 1,089 | 1,100 | 1,088 | 1,099 | -6 | -0.5% | 3,300 |
| 2018/09/06 | 1,088 | 1,109 | 1,088 | 1,105 | +17 | +1.6% | 4,400 |
| 2018/09/05 | 1,088 | 1,088 | 1,088 | 1,088 | -12 | -1.1% | 600 |
| 2018/09/04 | 1,086 | 1,105 | 1,086 | 1,100 | +9 | +0.8% | 3,000 |
| 2018/09/03 | 1,105 | 1,105 | 1,088 | 1,091 | -30 | -2.7% | 2,600 |
| 2018/08/31 | 1,098 | 1,122 | 1,098 | 1,121 | +1 | +0.1% | 2,900 |
| 2018/08/30 | 1,096 | 1,120 | 1,096 | 1,120 | -3 | -0.3% | 1,900 |
| 2018/08/29 | 1,098 | 1,127 | 1,098 | 1,123 | +10 | +0.9% | 4,100 |
| 2018/08/28 | 1,104 | 1,114 | 1,093 | 1,113 | +11 | +1% | 2,300 |
| 2018/08/27 | 1,086 | 1,115 | 1,086 | 1,102 | +7 | +0.6% | 3,800 |
| 2018/08/24 | 1,096 | 1,096 | 1,081 | 1,095 | +1 | +0.1% | 1,000 |
| 2018/08/23 | 1,094 | 1,094 | 1,094 | 1,094 | -1 | -0.1% | 900 |
| 2018/08/22 | 1,066 | 1,098 | 1,066 | 1,095 | +21 | +2% | 2,700 |
| 2018/08/21 | 1,093 | 1,093 | 1,074 | 1,074 | -21 | -1.9% | 700 |
| 2018/08/20 | 1,094 | 1,095 | 1,094 | 1,095 | +1 | +0.1% | 600 |
| 2018/08/17 | 1,094 | 1,094 | 1,078 | 1,094 | +4 | +0.4% | 1,800 |
| 2018/08/16 | 1,089 | 1,094 | 1,080 | 1,090 | -1 | -0.1% | 5,600 |
| 2018/08/15 | 1,094 | 1,094 | 1,071 | 1,091 | +19 | +1.8% | 3,100 |
| 2018/08/14 | 1,060 | 1,076 | 1,060 | 1,072 | -9 | -0.8% | 3,800 |
| 2018/08/13 | 1,088 | 1,100 | 1,060 | 1,081 | -7 | -0.6% | 4,300 |
| 2018/08/10 | 1,111 | 1,117 | 1,088 | 1,088 | -35 | -3.1% | 3,000 |
| 2018/08/09 | 1,111 | 1,123 | 1,093 | 1,123 | -4 | -0.4% | 1,100 |
| 2018/08/08 | 1,126 | 1,129 | 1,093 | 1,127 | +27 | +2.5% | 2,700 |
| 2018/08/07 | 1,100 | 1,100 | 1,098 | 1,100 | -4 | -0.4% | 1,800 |
| 2018/08/06 | 1,080 | 1,106 | 1,068 | 1,104 | +16 | +1.5% | 2,900 |
| 2018/08/03 | 1,126 | 1,135 | 1,088 | 1,088 | -36 | -3.2% | 4,500 |
| 2018/08/02 | 1,123 | 1,150 | 1,123 | 1,124 | +1 | +0.1% | 1,600 |
| 2018/08/01 | 1,150 | 1,150 | 1,123 | 1,123 | -34 | -2.9% | 2,400 |
| 2018/07/31 | 1,165 | 1,165 | 1,133 | 1,157 | -2 | -0.2% | 2,800 |
| 2018/07/30 | 1,139 | 1,159 | 1,139 | 1,159 | -1 | -0.1% | 1,100 |
| 2018/07/27 | 1,142 | 1,160 | 1,116 | 1,160 | +33 | +2.9% | 6,400 |
| 2018/07/26 | 1,129 | 1,143 | 1,115 | 1,127 | +12 | +1.1% | 5,000 |
| 2018/07/25 | 1,104 | 1,115 | 1,104 | 1,115 | +14 | +1.3% | 1,200 |
| 2018/07/24 | 1,114 | 1,115 | 1,101 | 1,101 | +1 | +0.1% | 1,100 |
| 2018/07/23 | 1,098 | 1,103 | 1,079 | 1,100 | +22 | +2% | 4,300 |
| 2018/07/20 | 1,100 | 1,100 | 1,075 | 1,078 | -20 | -1.8% | 2,000 |
| 2018/07/19 | 1,098 | 1,098 | 1,068 | 1,098 | +5 | +0.5% | 2,700 |
1501～
1550
件表示中 / 3586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 | 126,800円 | +3.0% | +1.0% | 2.60% | 9.62倍 | 0.75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 |
| ブリーチ | 24,000円 | +16.6% | - | 0.00% | 19.42倍 | 0.66倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
| 東海リース | 172,400円 | +0.8% | -40.6% | 5.80% | 14.20倍 | 0.36倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
| ＪＴＰ | 99,300円 | +7.4% | +2.3% | 3.73% | 11.50倍 | 1.66倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
| ＧＥＩ | 52,800円 | +4.4% | - | 0.00% | 660.00倍 | 3.02倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
市場注目の銘柄
チャート関連のコラム
