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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 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 |
1651～
1700
件表示中 / 3715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 |
| レ イ | 46,400円 | +14.8% | -4.8% | 3.23% | 8.74倍 | 0.90倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
| ウチヤマＨＤ | 30,700円 | +1.8% | +10.4% | 3.26% | 21.88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 |
| トリドリ | 201,000円 | +31.1% | +60.2% | 0.00% | 16.48倍 | 4.65倍 |
|
インフルエンサーと企業をつなぐプラットフォーム展開。個人事業主向けサービスに注力中 |
| グローキッズ | 68,700円 | -2.5% | +12.2% | 5.82% | 10.88倍 | 0.82倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
市場注目の銘柄
チャート関連のコラム
