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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 952 | 952 | 936 | 936 | -19 | -2% | 5,300 |
| 2015/09/04 | 989 | 990 | 950 | 955 | -32 | -3.2% | 8,200 |
| 2015/09/03 | 998 | 1,000 | 983 | 987 | +7 | +0.7% | 2,000 |
| 2015/09/02 | 954 | 985 | 954 | 980 | -8 | -0.8% | 5,100 |
| 2015/09/01 | 1,029 | 1,048 | 982 | 988 | -61 | -5.8% | 10,200 |
| 2015/08/31 | 1,035 | 1,059 | 1,023 | 1,049 | +8 | +0.8% | 10,400 |
| 2015/08/28 | 1,059 | 1,060 | 1,025 | 1,041 | +15 | +1.5% | 5,900 |
| 2015/08/27 | 1,031 | 1,040 | 1,001 | 1,026 | +70 | +7.3% | 8,000 |
| 2015/08/26 | 885 | 967 | 878 | 956 | +86 | +9.9% | 13,200 |
| 2015/08/25 | 819 | 924 | 814 | 870 | -54 | -5.8% | 47,200 |
| 2015/08/24 | 974 | 1,017 | 921 | 924 | -140 | -13.2% | 41,300 |
| 2015/08/21 | 1,104 | 1,104 | 1,011 | 1,064 | -62 | -5.5% | 22,900 |
| 2015/08/20 | 1,143 | 1,149 | 1,126 | 1,126 | -17 | -1.5% | 11,800 |
| 2015/08/19 | 1,164 | 1,180 | 1,140 | 1,143 | -22 | -1.9% | 11,200 |
| 2015/08/18 | 1,161 | 1,175 | 1,122 | 1,165 | +20 | +1.7% | 11,800 |
| 2015/08/17 | 1,143 | 1,155 | 1,130 | 1,145 | +12 | +1.1% | 16,100 |
| 2015/08/14 | 1,165 | 1,168 | 1,118 | 1,133 | -47 | -4% | 38,900 |
| 2015/08/13 | 1,193 | 1,212 | 1,163 | 1,180 | -20 | -1.7% | 42,000 |
| 2015/08/12 | 1,232 | 1,245 | 1,173 | 1,200 | -29 | -2.4% | 21,300 |
| 2015/08/11 | 1,220 | 1,233 | 1,212 | 1,229 | +24 | +2% | 21,400 |
| 2015/08/10 | 1,185 | 1,207 | 1,183 | 1,205 | +28 | +2.4% | 18,900 |
| 2015/08/07 | 1,187 | 1,192 | 1,173 | 1,177 | -11 | -0.9% | 10,200 |
| 2015/08/06 | 1,200 | 1,214 | 1,188 | 1,188 | -12 | -1% | 13,600 |
| 2015/08/05 | 1,180 | 1,200 | 1,180 | 1,200 | +21 | +1.8% | 14,700 |
| 2015/08/04 | 1,173 | 1,185 | 1,162 | 1,179 | +12 | +1% | 7,600 |
| 2015/08/03 | 1,177 | 1,200 | 1,145 | 1,167 | ±0 | ±0% | 22,400 |
| 2015/07/31 | 1,150 | 1,172 | 1,145 | 1,167 | +17 | +1.5% | 6,800 |
| 2015/07/30 | 1,175 | 1,175 | 1,140 | 1,150 | -6 | -0.5% | 15,400 |
| 2015/07/29 | 1,156 | 1,175 | 1,150 | 1,156 | -12 | -1% | 2,700 |
| 2015/07/28 | 1,134 | 1,179 | 1,133 | 1,168 | +27 | +2.4% | 17,400 |
| 2015/07/27 | 1,171 | 1,171 | 1,141 | 1,141 | -36 | -3.1% | 12,200 |
| 2015/07/24 | 1,182 | 1,185 | 1,163 | 1,177 | +9 | +0.8% | 10,100 |
| 2015/07/23 | 1,188 | 1,188 | 1,168 | 1,168 | +3 | +0.3% | 13,000 |
| 2015/07/22 | 1,173 | 1,180 | 1,164 | 1,165 | -8 | -0.7% | 12,100 |
| 2015/07/21 | 1,157 | 1,198 | 1,150 | 1,173 | +26 | +2.3% | 26,700 |
| 2015/07/17 | 1,137 | 1,157 | 1,131 | 1,147 | +16 | +1.4% | 21,100 |
| 2015/07/16 | 1,137 | 1,137 | 1,126 | 1,131 | +6 | +0.5% | 7,500 |
| 2015/07/15 | 1,128 | 1,137 | 1,120 | 1,125 | ±0 | ±0% | 15,700 |
| 2015/07/14 | 1,114 | 1,139 | 1,112 | 1,125 | +5 | +0.4% | 27,900 |
| 2015/07/13 | 1,113 | 1,123 | 1,107 | 1,120 | +2 | +0.2% | 6,100 |
| 2015/07/10 | 1,129 | 1,134 | 1,098 | 1,118 | -12 | -1.1% | 20,300 |
| 2015/07/09 | 1,098 | 1,130 | 1,070 | 1,130 | +21 | +1.9% | 17,400 |
| 2015/07/08 | 1,138 | 1,140 | 1,105 | 1,109 | -20 | -1.8% | 14,700 |
| 2015/07/07 | 1,134 | 1,150 | 1,123 | 1,129 | +9 | +0.8% | 17,500 |
| 2015/07/06 | 1,120 | 1,127 | 1,117 | 1,120 | -3 | -0.3% | 13,500 |
| 2015/07/03 | 1,125 | 1,125 | 1,117 | 1,123 | -1 | -0.1% | 6,700 |
| 2015/07/02 | 1,124 | 1,128 | 1,115 | 1,124 | +14 | +1.3% | 11,000 |
| 2015/07/01 | 1,119 | 1,124 | 1,100 | 1,110 | ±0 | ±0% | 7,900 |
| 2015/06/30 | 1,096 | 1,110 | 1,093 | 1,110 | -1 | -0.1% | 13,100 |
| 2015/06/29 | 1,111 | 1,111 | 1,096 | 1,111 | -14 | -1.2% | 24,600 |
2251～
2300
件表示中 / 3586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 | 126,800円 | +3.0% | +1.0% | 2.60% | 9.62倍 | 0.75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 |
| ブリーチ | 24,000円 | +16.6% | - | 0.00% | 19.42倍 | 0.66倍 |
|
成果報酬型の集客支援展開。当社が広告費負担するモデルに特徴。広告制作から運用まで内製 |
| 東海リース | 172,400円 | +0.8% | -40.6% | 5.80% | 14.20倍 | 0.36倍 |
|
仮設建物リース専業大手。設計から製作、組み立て、解体、輸送も自社で実施。廃材削減を推進 |
| ＪＴＰ | 99,300円 | +7.4% | +2.3% | 3.73% | 11.50倍 | 1.66倍 |
|
システム開発・運用が主力。セキュリティや生成ＡＩ活用したＤＸへ展開。人材育成コンサルも |
| ＧＥＩ | 52,800円 | +4.4% | - | 0.00% | 660.00倍 | 3.02倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
市場注目の銘柄
チャート関連のコラム
