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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 1,263 | 1,270 | 1,253 | 1,264 | -16 | -1.3% | 10,500 |
| 2017/11/09 | 1,274 | 1,280 | 1,250 | 1,280 | +6 | +0.5% | 11,900 |
| 2017/11/08 | 1,279 | 1,291 | 1,268 | 1,274 | -5 | -0.4% | 11,000 |
| 2017/11/07 | 1,245 | 1,284 | 1,225 | 1,279 | +54 | +4.4% | 12,700 |
| 2017/11/06 | 1,221 | 1,244 | 1,215 | 1,225 | -4 | -0.3% | 12,300 |
| 2017/11/02 | 1,269 | 1,269 | 1,228 | 1,229 | -30 | -2.4% | 13,700 |
| 2017/11/01 | 1,275 | 1,280 | 1,250 | 1,259 | -14 | -1.1% | 17,500 |
| 2017/10/31 | 1,286 | 1,299 | 1,245 | 1,273 | -17 | -1.3% | 20,800 |
| 2017/10/30 | 1,299 | 1,299 | 1,270 | 1,290 | +3 | +0.2% | 32,000 |
| 2017/10/27 | 1,325 | 1,326 | 1,286 | 1,287 | -41 | -3.1% | 63,300 |
| 2017/10/26 | 1,214 | 1,399 | 1,214 | 1,328 | +114 | +9.4% | 147,200 |
| 2017/10/25 | 1,209 | 1,222 | 1,201 | 1,214 | +5 | +0.4% | 7,900 |
| 2017/10/24 | 1,200 | 1,210 | 1,199 | 1,209 | +1 | +0.1% | 4,600 |
| 2017/10/23 | 1,163 | 1,230 | 1,163 | 1,208 | +44 | +3.8% | 22,000 |
| 2017/10/20 | 1,176 | 1,184 | 1,154 | 1,164 | -3 | -0.3% | 9,000 |
| 2017/10/19 | 1,201 | 1,201 | 1,152 | 1,167 | -9 | -0.8% | 11,300 |
| 2017/10/18 | 1,187 | 1,197 | 1,161 | 1,176 | -9 | -0.8% | 13,600 |
| 2017/10/17 | 1,195 | 1,204 | 1,180 | 1,185 | -14 | -1.2% | 11,000 |
| 2017/10/16 | 1,204 | 1,211 | 1,195 | 1,199 | +4 | +0.3% | 9,100 |
| 2017/10/13 | 1,185 | 1,234 | 1,181 | 1,195 | +32 | +2.8% | 17,800 |
| 2017/10/12 | 1,139 | 1,178 | 1,139 | 1,163 | +46 | +4.1% | 29,000 |
| 2017/10/11 | 1,124 | 1,124 | 1,115 | 1,117 | -7 | -0.6% | 2,700 |
| 2017/10/10 | 1,119 | 1,140 | 1,113 | 1,124 | +4 | +0.4% | 11,500 |
| 2017/10/06 | 1,106 | 1,120 | 1,100 | 1,120 | +10 | +0.9% | 4,100 |
| 2017/10/05 | 1,094 | 1,114 | 1,094 | 1,110 | +7 | +0.6% | 6,000 |
| 2017/10/04 | 1,106 | 1,106 | 1,093 | 1,103 | +2 | +0.2% | 2,300 |
| 2017/10/03 | 1,103 | 1,103 | 1,090 | 1,101 | -2 | -0.2% | 2,600 |
| 2017/10/02 | 1,099 | 1,104 | 1,090 | 1,103 | +15 | +1.4% | 8,800 |
| 2017/09/29 | 1,097 | 1,097 | 1,080 | 1,088 | ±0 | ±0% | 4,300 |
| 2017/09/28 | 1,100 | 1,100 | 1,083 | 1,088 | -11 | -1% | 3,500 |
| 2017/09/27 | 1,100 | 1,100 | 1,068 | 1,099 | -28 | -2.5% | 22,100 |
| 2017/09/26 | 1,125 | 1,150 | 1,125 | 1,127 | +7 | +0.6% | 8,900 |
| 2017/09/25 | 1,122 | 1,129 | 1,115 | 1,120 | -5 | -0.4% | 5,300 |
| 2017/09/22 | 1,130 | 1,130 | 1,110 | 1,125 | -4 | -0.4% | 6,000 |
| 2017/09/21 | 1,110 | 1,138 | 1,110 | 1,129 | +11 | +1% | 9,800 |
| 2017/09/20 | 1,081 | 1,141 | 1,081 | 1,118 | +33 | +3% | 15,500 |
| 2017/09/19 | 1,074 | 1,099 | 1,074 | 1,085 | +20 | +1.9% | 9,100 |
| 2017/09/15 | 1,068 | 1,078 | 1,065 | 1,065 | +3 | +0.3% | 2,400 |
| 2017/09/14 | 1,065 | 1,065 | 1,058 | 1,062 | +2 | +0.2% | 3,100 |
| 2017/09/13 | 1,060 | 1,063 | 1,057 | 1,060 | +2 | +0.2% | 2,000 |
| 2017/09/12 | 1,059 | 1,065 | 1,058 | 1,058 | +1 | +0.1% | 3,300 |
| 2017/09/11 | 1,052 | 1,059 | 1,052 | 1,057 | +5 | +0.5% | 3,000 |
| 2017/09/08 | 1,052 | 1,052 | 1,047 | 1,052 | +4 | +0.4% | 1,300 |
| 2017/09/07 | 1,043 | 1,053 | 1,043 | 1,048 | -2 | -0.2% | 3,200 |
| 2017/09/06 | 1,040 | 1,050 | 1,038 | 1,050 | +6 | +0.6% | 1,800 |
| 2017/09/05 | 1,069 | 1,076 | 1,040 | 1,044 | -25 | -2.3% | 10,000 |
| 2017/09/04 | 1,078 | 1,078 | 1,049 | 1,069 | +4 | +0.4% | 4,900 |
| 2017/09/01 | 1,037 | 1,066 | 1,037 | 1,065 | +29 | +2.8% | 7,100 |
| 2017/08/31 | 1,035 | 1,044 | 1,032 | 1,036 | +5 | +0.5% | 3,000 |
| 2017/08/30 | 1,045 | 1,045 | 1,030 | 1,031 | -2 | -0.2% | 4,600 |
1901～
1950
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 | 133,000円 | +4.8% | -5.2% | 3.01% | 11.97倍 | 1.05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
