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 |
|---|---|---|---|---|---|---|---|
| 2018/01/26 | 1,218 | 1,244 | 1,188 | 1,188 | -38 | -3.1% | 20,500 |
| 2018/01/25 | 1,176 | 1,239 | 1,176 | 1,226 | +41 | +3.5% | 12,800 |
| 2018/01/24 | 1,172 | 1,202 | 1,172 | 1,185 | +2 | +0.2% | 9,200 |
| 2018/01/23 | 1,207 | 1,215 | 1,180 | 1,183 | -12 | -1% | 11,400 |
| 2018/01/22 | 1,172 | 1,205 | 1,171 | 1,195 | +31 | +2.7% | 19,800 |
| 2018/01/19 | 1,149 | 1,164 | 1,149 | 1,164 | +12 | +1% | 1,300 |
| 2018/01/18 | 1,152 | 1,167 | 1,152 | 1,152 | +7 | +0.6% | 2,900 |
| 2018/01/17 | 1,151 | 1,169 | 1,145 | 1,145 | -21 | -1.8% | 7,100 |
| 2018/01/16 | 1,136 | 1,166 | 1,136 | 1,166 | +32 | +2.8% | 10,700 |
| 2018/01/15 | 1,123 | 1,134 | 1,123 | 1,134 | +12 | +1.1% | 5,000 |
| 2018/01/12 | 1,130 | 1,138 | 1,122 | 1,122 | -7 | -0.6% | 11,100 |
| 2018/01/11 | 1,142 | 1,143 | 1,113 | 1,129 | -23 | -2% | 29,600 |
| 2018/01/10 | 1,154 | 1,162 | 1,143 | 1,152 | -1 | -0.1% | 7,700 |
| 2018/01/09 | 1,142 | 1,185 | 1,140 | 1,153 | +16 | +1.4% | 21,200 |
| 2018/01/05 | 1,116 | 1,138 | 1,108 | 1,137 | +28 | +2.5% | 19,400 |
| 2018/01/04 | 1,119 | 1,122 | 1,100 | 1,109 | -1 | -0.1% | 19,000 |
| 2017/12/29 | 1,118 | 1,120 | 1,100 | 1,110 | +8 | +0.7% | 15,900 |
| 2017/12/28 | 1,098 | 1,109 | 1,098 | 1,102 | -2 | -0.2% | 8,600 |
| 2017/12/27 | 1,108 | 1,109 | 1,100 | 1,104 | +4 | +0.4% | 11,700 |
| 2017/12/26 | 1,096 | 1,100 | 1,092 | 1,100 | +3 | +0.3% | 9,600 |
| 2017/12/25 | 1,101 | 1,114 | 1,097 | 1,097 | -4 | -0.4% | 40,000 |
| 2017/12/22 | 1,113 | 1,122 | 1,100 | 1,101 | -9 | -0.8% | 15,400 |
| 2017/12/21 | 1,098 | 1,112 | 1,098 | 1,110 | +12 | +1.1% | 10,500 |
| 2017/12/20 | 1,102 | 1,112 | 1,098 | 1,098 | -7 | -0.6% | 7,000 |
| 2017/12/19 | 1,118 | 1,118 | 1,096 | 1,105 | -7 | -0.6% | 14,200 |
| 2017/12/18 | 1,117 | 1,124 | 1,110 | 1,112 | -9 | -0.8% | 9,300 |
| 2017/12/15 | 1,120 | 1,126 | 1,115 | 1,121 | +1 | +0.1% | 15,000 |
| 2017/12/14 | 1,119 | 1,124 | 1,117 | 1,120 | -3 | -0.3% | 5,700 |
| 2017/12/13 | 1,116 | 1,130 | 1,112 | 1,123 | +8 | +0.7% | 17,500 |
| 2017/12/12 | 1,141 | 1,142 | 1,111 | 1,115 | -8 | -0.7% | 19,600 |
| 2017/12/11 | 1,145 | 1,145 | 1,121 | 1,123 | -11 | -1% | 17,700 |
| 2017/12/08 | 1,133 | 1,138 | 1,127 | 1,134 | +4 | +0.4% | 4,600 |
| 2017/12/07 | 1,130 | 1,136 | 1,120 | 1,130 | +15 | +1.3% | 7,200 |
| 2017/12/06 | 1,125 | 1,131 | 1,115 | 1,115 | -15 | -1.3% | 10,200 |
| 2017/12/05 | 1,117 | 1,133 | 1,117 | 1,130 | +10 | +0.9% | 6,100 |
| 2017/12/04 | 1,118 | 1,150 | 1,103 | 1,120 | +5 | +0.4% | 34,600 |
| 2017/12/01 | 1,103 | 1,132 | 1,103 | 1,115 | +15 | +1.4% | 16,200 |
| 2017/11/30 | 1,099 | 1,103 | 1,090 | 1,100 | +4 | +0.4% | 4,900 |
| 2017/11/29 | 1,087 | 1,106 | 1,087 | 1,096 | -4 | -0.4% | 9,500 |
| 2017/11/28 | 1,108 | 1,122 | 1,080 | 1,100 | ±0 | ±0% | 16,600 |
| 2017/11/27 | 1,110 | 1,115 | 1,090 | 1,100 | -12 | -1.1% | 26,500 |
| 2017/11/24 | 1,144 | 1,155 | 1,105 | 1,112 | -41 | -3.6% | 23,100 |
| 2017/11/22 | 1,154 | 1,164 | 1,140 | 1,153 | +3 | +0.3% | 12,300 |
| 2017/11/21 | 1,116 | 1,164 | 1,116 | 1,150 | +30 | +2.7% | 7,400 |
| 2017/11/20 | 1,139 | 1,140 | 1,120 | 1,120 | -11 | -1% | 5,100 |
| 2017/11/17 | 1,108 | 1,150 | 1,103 | 1,131 | +21 | +1.9% | 4,500 |
| 2017/11/16 | 1,111 | 1,125 | 1,072 | 1,110 | -24 | -2.1% | 19,100 |
| 2017/11/15 | 1,086 | 1,147 | 1,070 | 1,134 | -72 | -6% | 40,100 |
| 2017/11/14 | 1,278 | 1,278 | 1,200 | 1,206 | -50 | -4% | 16,300 |
| 2017/11/13 | 1,265 | 1,270 | 1,255 | 1,256 | -8 | -0.6% | 7,800 |
1851～
1900
件表示中 / 3769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 | 149,200円 | +3.0% | +1.0% | 2.21% | 11.15倍 | 0.87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 |
| ＳｍｉｌｅＨＤ | 214,200円 | +1.1% | -10.4% | 4.44% | 27.49倍 | 1.06倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| ギークス | 66,800円 | +5.7% | +33.6% | 2.99% | 14.51倍 | 2.49倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
| 翻訳センター | 203,900円 | +1.7% | +1.7% | 3.68% | 10.87倍 | 1.02倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
| ウイルテック | 132,700円 | +4.8% | -5.2% | 3.01% | 11.94倍 | 1.04倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
市場注目の銘柄
チャート関連のコラム
