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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,096 | 1,096 | 1,093 | 1,093 | +27 | +2.5% | 400 |
| 2018/07/17 | 1,094 | 1,094 | 1,064 | 1,066 | -28 | -2.6% | 2,600 |
| 2018/07/13 | 1,061 | 1,094 | 1,061 | 1,094 | +37 | +3.5% | 11,600 |
| 2018/07/12 | 1,050 | 1,057 | 1,050 | 1,057 | +7 | +0.7% | 700 |
| 2018/07/11 | 1,050 | 1,050 | 1,037 | 1,050 | ±0 | ±0% | 900 |
| 2018/07/10 | 1,048 | 1,057 | 1,040 | 1,050 | +3 | +0.3% | 3,100 |
| 2018/07/09 | 1,044 | 1,047 | 1,036 | 1,047 | +17 | +1.7% | 600 |
| 2018/07/06 | 1,035 | 1,047 | 1,022 | 1,030 | -24 | -2.3% | 3,400 |
| 2018/07/05 | 1,052 | 1,069 | 1,031 | 1,054 | -10 | -0.9% | 3,700 |
| 2018/07/04 | 1,062 | 1,078 | 1,060 | 1,064 | -9 | -0.8% | 6,600 |
| 2018/07/03 | 1,056 | 1,082 | 1,052 | 1,073 | -2 | -0.2% | 5,200 |
| 2018/07/02 | 1,091 | 1,091 | 1,065 | 1,075 | +8 | +0.7% | 700 |
| 2018/06/29 | 1,065 | 1,089 | 1,065 | 1,067 | +7 | +0.7% | 4,500 |
| 2018/06/28 | 1,070 | 1,070 | 1,053 | 1,060 | -20 | -1.9% | 3,000 |
| 2018/06/27 | 1,050 | 1,093 | 1,046 | 1,080 | +29 | +2.8% | 5,000 |
| 2018/06/26 | 1,058 | 1,064 | 1,047 | 1,051 | -24 | -2.2% | 6,100 |
| 2018/06/25 | 1,070 | 1,077 | 1,070 | 1,075 | -5 | -0.5% | 500 |
| 2018/06/22 | 1,063 | 1,086 | 1,063 | 1,080 | +4 | +0.4% | 4,300 |
| 2018/06/21 | 1,090 | 1,090 | 1,076 | 1,076 | +4 | +0.4% | 1,300 |
| 2018/06/20 | 1,075 | 1,075 | 1,061 | 1,072 | -3 | -0.3% | 3,300 |
| 2018/06/19 | 1,136 | 1,136 | 1,028 | 1,075 | -87 | -7.5% | 20,000 |
| 2018/06/18 | 1,133 | 1,163 | 1,125 | 1,162 | -18 | -1.5% | 3,700 |
| 2018/06/15 | 1,180 | 1,196 | 1,168 | 1,180 | ±0 | ±0% | 2,600 |
| 2018/06/14 | 1,197 | 1,197 | 1,171 | 1,180 | -4 | -0.3% | 1,500 |
| 2018/06/13 | 1,195 | 1,199 | 1,183 | 1,184 | +19 | +1.6% | 4,600 |
| 2018/06/12 | 1,209 | 1,209 | 1,136 | 1,165 | -36 | -3% | 4,800 |
| 2018/06/11 | 1,196 | 1,213 | 1,169 | 1,201 | +33 | +2.8% | 15,300 |
| 2018/06/08 | 1,129 | 1,170 | 1,128 | 1,168 | +41 | +3.6% | 6,800 |
| 2018/06/07 | 1,119 | 1,129 | 1,115 | 1,127 | +12 | +1.1% | 2,900 |
| 2018/06/06 | 1,097 | 1,115 | 1,085 | 1,115 | +9 | +0.8% | 10,400 |
| 2018/06/05 | 1,089 | 1,106 | 1,083 | 1,106 | +11 | +1% | 3,500 |
| 2018/06/04 | 1,090 | 1,107 | 1,080 | 1,095 | +4 | +0.4% | 3,200 |
| 2018/06/01 | 1,078 | 1,091 | 1,072 | 1,091 | +6 | +0.6% | 1,000 |
| 2018/05/31 | 1,071 | 1,086 | 1,071 | 1,085 | +7 | +0.6% | 2,200 |
| 2018/05/30 | 1,062 | 1,090 | 1,051 | 1,078 | +10 | +0.9% | 7,700 |
| 2018/05/29 | 1,071 | 1,086 | 1,068 | 1,068 | -17 | -1.6% | 3,000 |
| 2018/05/28 | 1,092 | 1,092 | 1,081 | 1,085 | +13 | +1.2% | 900 |
| 2018/05/25 | 1,101 | 1,101 | 1,072 | 1,072 | -42 | -3.8% | 4,600 |
| 2018/05/24 | 1,091 | 1,114 | 1,074 | 1,114 | +16 | +1.5% | 3,800 |
| 2018/05/23 | 1,092 | 1,129 | 1,082 | 1,098 | +7 | +0.6% | 2,400 |
| 2018/05/22 | 1,115 | 1,123 | 1,088 | 1,091 | -24 | -2.2% | 7,300 |
| 2018/05/21 | 1,088 | 1,120 | 1,080 | 1,115 | +8 | +0.7% | 14,500 |
| 2018/05/18 | 1,108 | 1,108 | 1,098 | 1,107 | +14 | +1.3% | 2,100 |
| 2018/05/17 | 1,075 | 1,110 | 1,075 | 1,093 | +10 | +0.9% | 9,000 |
| 2018/05/16 | 1,068 | 1,119 | 1,067 | 1,083 | +17 | +1.6% | 8,100 |
| 2018/05/15 | 1,081 | 1,091 | 1,065 | 1,066 | -34 | -3.1% | 15,500 |
| 2018/05/14 | 1,146 | 1,146 | 1,100 | 1,100 | -74 | -6.3% | 28,300 |
| 2018/05/11 | 1,171 | 1,182 | 1,166 | 1,174 | -12 | -1% | 5,200 |
| 2018/05/10 | 1,189 | 1,189 | 1,175 | 1,186 | -3 | -0.3% | 800 |
| 2018/05/09 | 1,181 | 1,192 | 1,171 | 1,189 | +15 | +1.3% | 4,100 |
1551～
1600
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
