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 |
|---|---|---|---|---|---|---|---|
| 2017/08/29 | 1,031 | 1,042 | 1,031 | 1,033 | -2 | -0.2% | 7,800 |
| 2017/08/28 | 1,038 | 1,040 | 1,035 | 1,035 | -3 | -0.3% | 3,800 |
| 2017/08/25 | 1,035 | 1,038 | 1,032 | 1,038 | +8 | +0.8% | 7,400 |
| 2017/08/24 | 1,038 | 1,038 | 1,027 | 1,030 | -9 | -0.9% | 2,200 |
| 2017/08/23 | 1,040 | 1,040 | 1,039 | 1,039 | +6 | +0.6% | 600 |
| 2017/08/22 | 1,038 | 1,038 | 1,030 | 1,033 | +1 | +0.1% | 1,600 |
| 2017/08/21 | 1,031 | 1,036 | 1,031 | 1,032 | -10 | -1% | 1,700 |
| 2017/08/18 | 1,032 | 1,047 | 1,026 | 1,042 | -1 | -0.1% | 6,000 |
| 2017/08/17 | 1,041 | 1,044 | 1,027 | 1,043 | +3 | +0.3% | 3,100 |
| 2017/08/16 | 1,041 | 1,045 | 1,040 | 1,040 | -5 | -0.5% | 1,600 |
| 2017/08/15 | 1,043 | 1,050 | 1,033 | 1,045 | +17 | +1.7% | 3,800 |
| 2017/08/14 | 1,049 | 1,050 | 1,025 | 1,028 | -1 | -0.1% | 7,200 |
| 2017/08/10 | 1,040 | 1,040 | 1,024 | 1,029 | -11 | -1.1% | 2,200 |
| 2017/08/09 | 1,039 | 1,043 | 1,031 | 1,040 | -4 | -0.4% | 3,500 |
| 2017/08/08 | 1,048 | 1,048 | 1,040 | 1,044 | -4 | -0.4% | 2,800 |
| 2017/08/07 | 1,037 | 1,048 | 1,034 | 1,048 | +19 | +1.8% | 2,700 |
| 2017/08/04 | 1,020 | 1,038 | 1,020 | 1,029 | -5 | -0.5% | 3,800 |
| 2017/08/03 | 1,049 | 1,049 | 1,019 | 1,034 | -6 | -0.6% | 8,500 |
| 2017/08/02 | 1,052 | 1,053 | 1,034 | 1,040 | -12 | -1.1% | 9,800 |
| 2017/08/01 | 1,058 | 1,058 | 1,051 | 1,052 | -9 | -0.8% | 800 |
| 2017/07/31 | 1,064 | 1,070 | 1,061 | 1,061 | -7 | -0.7% | 3,600 |
| 2017/07/28 | 1,070 | 1,074 | 1,067 | 1,068 | -1 | -0.1% | 3,300 |
| 2017/07/27 | 1,065 | 1,073 | 1,063 | 1,069 | +4 | +0.4% | 5,600 |
| 2017/07/26 | 1,080 | 1,080 | 1,064 | 1,065 | -2 | -0.2% | 6,300 |
| 2017/07/25 | 1,054 | 1,077 | 1,054 | 1,067 | -16 | -1.5% | 2,400 |
| 2017/07/24 | 1,060 | 1,086 | 1,053 | 1,083 | +20 | +1.9% | 3,400 |
| 2017/07/21 | 1,073 | 1,073 | 1,053 | 1,063 | -12 | -1.1% | 400 |
| 2017/07/20 | 1,070 | 1,075 | 1,070 | 1,075 | -1 | -0.1% | 5,800 |
| 2017/07/19 | 1,091 | 1,091 | 1,073 | 1,076 | -8 | -0.7% | 4,100 |
| 2017/07/18 | 1,070 | 1,099 | 1,070 | 1,084 | +17 | +1.6% | 8,600 |
| 2017/07/14 | 1,078 | 1,079 | 1,067 | 1,067 | -7 | -0.7% | 1,900 |
| 2017/07/13 | 1,078 | 1,086 | 1,067 | 1,074 | +11 | +1% | 2,300 |
| 2017/07/12 | 1,087 | 1,088 | 1,056 | 1,063 | -25 | -2.3% | 5,400 |
| 2017/07/11 | 1,047 | 1,088 | 1,044 | 1,088 | +48 | +4.6% | 18,800 |
| 2017/07/10 | 1,049 | 1,049 | 1,030 | 1,040 | +1 | +0.1% | 3,100 |
| 2017/07/07 | 1,045 | 1,058 | 1,039 | 1,039 | +1 | +0.1% | 1,600 |
| 2017/07/06 | 1,049 | 1,049 | 1,038 | 1,038 | -11 | -1% | 4,700 |
| 2017/07/05 | 1,067 | 1,068 | 1,048 | 1,049 | -20 | -1.9% | 6,000 |
| 2017/07/04 | 1,045 | 1,074 | 1,045 | 1,069 | +30 | +2.9% | 7,600 |
| 2017/07/03 | 1,015 | 1,064 | 1,012 | 1,039 | +24 | +2.4% | 14,300 |
| 2017/06/30 | 1,008 | 1,017 | 1,007 | 1,015 | +7 | +0.7% | 3,400 |
| 2017/06/29 | 1,004 | 1,015 | 1,004 | 1,008 | +2 | +0.2% | 4,600 |
| 2017/06/28 | 1,016 | 1,016 | 1,005 | 1,006 | +2 | +0.2% | 3,200 |
| 2017/06/27 | 1,016 | 1,017 | 1,004 | 1,004 | -10 | -1% | 3,400 |
| 2017/06/26 | 1,021 | 1,022 | 1,010 | 1,014 | -5 | -0.5% | 7,500 |
| 2017/06/23 | 1,011 | 1,019 | 1,011 | 1,019 | +13 | +1.3% | 6,500 |
| 2017/06/22 | 997 | 1,006 | 997 | 1,006 | +12 | +1.2% | 2,200 |
| 2017/06/21 | 991 | 1,000 | 991 | 994 | -13 | -1.3% | 11,700 |
| 2017/06/20 | 1,023 | 1,023 | 995 | 1,007 | ±0 | ±0% | 8,100 |
| 2017/06/19 | 1,013 | 1,029 | 1,005 | 1,007 | +12 | +1.2% | 5,100 |
1951～
2000
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 | 132,300円 | +4.8% | -5.2% | 3.02% | 11.90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
