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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 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 |
| 2018/05/08 | 1,190 | 1,200 | 1,159 | 1,174 | -25 | -2.1% | 5,400 |
| 2018/05/07 | 1,200 | 1,214 | 1,180 | 1,199 | +3 | +0.3% | 9,200 |
| 2018/05/02 | 1,210 | 1,210 | 1,195 | 1,196 | -13 | -1.1% | 6,600 |
| 2018/05/01 | 1,248 | 1,248 | 1,197 | 1,209 | -41 | -3.3% | 4,000 |
| 2018/04/27 | 1,280 | 1,280 | 1,250 | 1,250 | -30 | -2.3% | 7,600 |
| 2018/04/26 | 1,240 | 1,280 | 1,236 | 1,280 | +44 | +3.6% | 11,400 |
| 2018/04/25 | 1,172 | 1,247 | 1,172 | 1,236 | +44 | +3.7% | 8,500 |
| 2018/04/24 | 1,202 | 1,203 | 1,167 | 1,192 | -13 | -1.1% | 17,100 |
| 2018/04/23 | 1,212 | 1,212 | 1,205 | 1,205 | -6 | -0.5% | 5,200 |
| 2018/04/20 | 1,230 | 1,230 | 1,210 | 1,211 | -6 | -0.5% | 4,600 |
| 2018/04/19 | 1,243 | 1,243 | 1,210 | 1,217 | -16 | -1.3% | 3,800 |
| 2018/04/18 | 1,201 | 1,233 | 1,201 | 1,233 | +27 | +2.2% | 3,600 |
| 2018/04/17 | 1,266 | 1,268 | 1,182 | 1,206 | -65 | -5.1% | 18,000 |
| 2018/04/16 | 1,305 | 1,315 | 1,267 | 1,271 | -40 | -3.1% | 8,900 |
| 2018/04/13 | 1,312 | 1,337 | 1,302 | 1,311 | +11 | +0.8% | 19,100 |
| 2018/04/12 | 1,312 | 1,318 | 1,300 | 1,300 | ±0 | ±0% | 10,300 |
| 2018/04/11 | 1,319 | 1,320 | 1,271 | 1,300 | -9 | -0.7% | 11,200 |
| 2018/04/10 | 1,251 | 1,322 | 1,250 | 1,309 | +58 | +4.6% | 19,300 |
| 2018/04/09 | 1,378 | 1,378 | 1,236 | 1,251 | -150 | -10.7% | 57,400 |
| 2018/04/06 | 1,426 | 1,499 | 1,386 | 1,401 | +21 | +1.5% | 82,700 |
| 2018/04/05 | 1,348 | 1,425 | 1,332 | 1,380 | +77 | +5.9% | 56,700 |
1701～
1750
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
