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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 995 | 1,012 | 981 | 981 | -17 | -1.7% | 6,300 |
| 2016/01/06 | 999 | 1,001 | 991 | 998 | ±0 | ±0% | 4,400 |
| 2016/01/05 | 1,005 | 1,005 | 996 | 998 | -2 | -0.2% | 7,200 |
| 2016/01/04 | 1,022 | 1,022 | 1,000 | 1,000 | -2 | -0.2% | 7,300 |
| 2015/12/30 | 1,008 | 1,009 | 1,000 | 1,002 | -1 | -0.1% | 3,800 |
| 2015/12/29 | 1,017 | 1,017 | 1,000 | 1,003 | ±0 | ±0% | 3,500 |
| 2015/12/28 | 1,010 | 1,014 | 997 | 1,003 | -11 | -1.1% | 9,400 |
| 2015/12/25 | 990 | 1,027 | 975 | 1,014 | +10 | +1% | 58,500 |
| 2015/12/24 | 1,045 | 1,045 | 997 | 1,004 | -40 | -3.8% | 32,200 |
| 2015/12/22 | 1,032 | 1,053 | 1,030 | 1,044 | +11 | +1.1% | 6,100 |
| 2015/12/21 | 1,050 | 1,054 | 1,032 | 1,033 | -30 | -2.8% | 8,100 |
| 2015/12/18 | 1,078 | 1,078 | 1,051 | 1,063 | -4 | -0.4% | 4,800 |
| 2015/12/17 | 1,062 | 1,081 | 1,062 | 1,067 | -8 | -0.7% | 4,400 |
| 2015/12/16 | 1,069 | 1,075 | 1,047 | 1,075 | +19 | +1.8% | 5,000 |
| 2015/12/15 | 1,049 | 1,060 | 1,040 | 1,056 | +7 | +0.7% | 4,600 |
| 2015/12/14 | 1,037 | 1,049 | 1,012 | 1,049 | -17 | -1.6% | 22,000 |
| 2015/12/11 | 1,085 | 1,085 | 1,056 | 1,066 | +11 | +1% | 3,400 |
| 2015/12/10 | 1,067 | 1,070 | 1,054 | 1,055 | -12 | -1.1% | 6,500 |
| 2015/12/09 | 1,104 | 1,104 | 1,040 | 1,067 | -31 | -2.8% | 15,500 |
| 2015/12/08 | 1,120 | 1,120 | 1,092 | 1,098 | -10 | -0.9% | 2,300 |
| 2015/12/07 | 1,093 | 1,108 | 1,093 | 1,108 | +15 | +1.4% | 4,100 |
| 2015/12/04 | 1,084 | 1,108 | 1,084 | 1,093 | -20 | -1.8% | 2,700 |
| 2015/12/03 | 1,123 | 1,125 | 1,094 | 1,113 | -11 | -1% | 9,900 |
| 2015/12/02 | 1,138 | 1,138 | 1,121 | 1,124 | ±0 | ±0% | 9,400 |
| 2015/12/01 | 1,108 | 1,128 | 1,107 | 1,124 | +16 | +1.4% | 11,500 |
| 2015/11/30 | 1,104 | 1,108 | 1,091 | 1,108 | +3 | +0.3% | 2,300 |
| 2015/11/27 | 1,092 | 1,105 | 1,088 | 1,105 | +13 | +1.2% | 3,200 |
| 2015/11/26 | 1,085 | 1,097 | 1,078 | 1,092 | -5 | -0.5% | 9,400 |
| 2015/11/25 | 1,080 | 1,098 | 1,080 | 1,097 | +2 | +0.2% | 5,800 |
| 2015/11/24 | 1,080 | 1,095 | 1,071 | 1,095 | +15 | +1.4% | 10,900 |
| 2015/11/20 | 1,095 | 1,095 | 1,064 | 1,080 | -17 | -1.5% | 16,800 |
| 2015/11/19 | 1,100 | 1,109 | 1,080 | 1,097 | -23 | -2.1% | 16,200 |
| 2015/11/18 | 1,130 | 1,130 | 1,060 | 1,120 | -10 | -0.9% | 37,500 |
| 2015/11/17 | 1,160 | 1,199 | 1,089 | 1,130 | -16 | -1.4% | 78,700 |
| 2015/11/16 | 1,239 | 1,295 | 1,112 | 1,146 | +57 | +5.2% | 205,500 |
| 2015/11/13 | 1,070 | 1,089 | 1,054 | 1,089 | +21 | +2% | 11,100 |
| 2015/11/12 | 1,067 | 1,068 | 1,058 | 1,068 | +1 | +0.1% | 4,900 |
| 2015/11/11 | 1,054 | 1,067 | 1,042 | 1,067 | +24 | +2.3% | 7,500 |
| 2015/11/10 | 1,050 | 1,050 | 1,038 | 1,043 | -10 | -0.9% | 5,200 |
| 2015/11/09 | 1,058 | 1,069 | 1,052 | 1,053 | +8 | +0.8% | 7,300 |
| 2015/11/06 | 1,057 | 1,084 | 1,033 | 1,045 | -102 | -8.9% | 81,700 |
| 2015/11/05 | 1,147 | 1,147 | 1,147 | 1,147 | +150 | +15% | 34,400 |
| 2015/11/04 | 1,003 | 1,007 | 997 | 997 | -15 | -1.5% | 7,300 |
| 2015/11/02 | 999 | 1,012 | 999 | 1,012 | +11 | +1.1% | 600 |
| 2015/10/30 | 994 | 1,001 | 994 | 1,001 | +1 | +0.1% | 2,100 |
| 2015/10/29 | 1,009 | 1,009 | 1,000 | 1,000 | -7 | -0.7% | 500 |
| 2015/10/28 | 1,000 | 1,007 | 1,000 | 1,007 | ±0 | ±0% | 500 |
| 2015/10/27 | 1,009 | 1,009 | 1,000 | 1,007 | -2 | -0.2% | 2,800 |
| 2015/10/26 | 1,005 | 1,013 | 1,000 | 1,009 | +4 | +0.4% | 3,400 |
| 2015/10/23 | 1,002 | 1,005 | 997 | 1,005 | +11 | +1.1% | 3,600 |
2301～
2350
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
