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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,127 | 1,137 | 1,121 | 1,125 | -3 | -0.3% | 17,300 |
| 2015/06/25 | 1,130 | 1,137 | 1,124 | 1,128 | -3 | -0.3% | 10,700 |
| 2015/06/24 | 1,132 | 1,132 | 1,125 | 1,131 | +8 | +0.7% | 10,900 |
| 2015/06/23 | 1,129 | 1,130 | 1,120 | 1,123 | -1 | -0.1% | 13,700 |
| 2015/06/22 | 1,121 | 1,124 | 1,118 | 1,124 | +5 | +0.4% | 7,900 |
| 2015/06/19 | 1,120 | 1,127 | 1,119 | 1,119 | -1 | -0.1% | 9,400 |
| 2015/06/18 | 1,122 | 1,140 | 1,120 | 1,120 | -1 | -0.1% | 20,400 |
| 2015/06/17 | 1,121 | 1,122 | 1,118 | 1,121 | +1 | +0.1% | 6,100 |
| 2015/06/16 | 1,140 | 1,140 | 1,119 | 1,120 | -4 | -0.4% | 20,700 |
| 2015/06/15 | 1,145 | 1,148 | 1,124 | 1,124 | -1 | -0.1% | 30,000 |
| 2015/06/12 | 1,119 | 1,125 | 1,110 | 1,125 | +20 | +1.8% | 16,500 |
| 2015/06/11 | 1,096 | 1,113 | 1,096 | 1,105 | +10 | +0.9% | 17,400 |
| 2015/06/10 | 1,100 | 1,101 | 1,094 | 1,095 | -5 | -0.5% | 43,200 |
| 2015/06/09 | 1,115 | 1,135 | 1,093 | 1,100 | +7 | +0.6% | 28,100 |
| 2015/06/08 | 1,148 | 1,148 | 1,093 | 1,093 | -43 | -3.8% | 26,400 |
| 2015/06/05 | 1,136 | 1,142 | 1,133 | 1,136 | +1 | +0.1% | 5,100 |
| 2015/06/04 | 1,143 | 1,144 | 1,135 | 1,135 | -3 | -0.3% | 5,000 |
| 2015/06/03 | 1,148 | 1,148 | 1,135 | 1,138 | -2 | -0.2% | 7,600 |
| 2015/06/02 | 1,147 | 1,147 | 1,128 | 1,140 | +4 | +0.4% | 2,000 |
| 2015/06/01 | 1,142 | 1,142 | 1,135 | 1,136 | +1 | +0.1% | 2,500 |
| 2015/05/29 | 1,125 | 1,141 | 1,125 | 1,135 | +6 | +0.5% | 2,200 |
| 2015/05/28 | 1,129 | 1,130 | 1,125 | 1,129 | +1 | +0.1% | 5,200 |
| 2015/05/27 | 1,139 | 1,139 | 1,128 | 1,128 | -10 | -0.9% | 4,800 |
| 2015/05/26 | 1,145 | 1,145 | 1,130 | 1,138 | -5 | -0.4% | 10,000 |
| 2015/05/25 | 1,158 | 1,158 | 1,130 | 1,143 | -75 | -6.2% | 34,400 |
| 2015/05/22 | 1,191 | 1,218 | 1,183 | 1,218 | +19 | +1.6% | 5,400 |
| 2015/05/21 | 1,205 | 1,225 | 1,199 | 1,199 | -9 | -0.7% | 5,500 |
| 2015/05/20 | 1,225 | 1,226 | 1,202 | 1,208 | -9 | -0.7% | 5,200 |
| 2015/05/19 | 1,210 | 1,234 | 1,200 | 1,217 | +7 | +0.6% | 9,700 |
| 2015/05/18 | 1,214 | 1,218 | 1,206 | 1,210 | -20 | -1.6% | 4,200 |
| 2015/05/15 | 1,248 | 1,248 | 1,215 | 1,230 | -6 | -0.5% | 7,000 |
| 2015/05/14 | 1,230 | 1,238 | 1,225 | 1,236 | +12 | +1% | 8,100 |
| 2015/05/13 | 1,265 | 1,266 | 1,202 | 1,224 | -41 | -3.2% | 23,600 |
| 2015/05/12 | 1,257 | 1,269 | 1,235 | 1,265 | +33 | +2.7% | 6,700 |
| 2015/05/11 | 1,205 | 1,235 | 1,205 | 1,232 | +27 | +2.2% | 3,800 |
| 2015/05/08 | 1,199 | 1,206 | 1,184 | 1,205 | +21 | +1.8% | 3,200 |
| 2015/05/07 | 1,170 | 1,201 | 1,161 | 1,184 | +4 | +0.3% | 11,200 |
| 2015/05/01 | 1,201 | 1,216 | 1,170 | 1,180 | -40 | -3.3% | 22,000 |
| 2015/04/30 | 1,308 | 1,335 | 1,190 | 1,220 | -58 | -4.5% | 38,300 |
| 2015/04/28 | 1,300 | 1,430 | 1,259 | 1,278 | -13 | -1% | 87,400 |
| 2015/04/27 | 1,291 | 1,294 | 1,239 | 1,291 | +90 | +7.5% | 34,900 |
| 2015/04/24 | 1,231 | 1,231 | 1,200 | 1,201 | -9 | -0.7% | 5,600 |
| 2015/04/23 | 1,224 | 1,259 | 1,198 | 1,210 | -74 | -5.8% | 31,700 |
| 2015/04/22 | 1,163 | 1,415 | 1,162 | 1,284 | +124 | +10.7% | 78,700 |
| 2015/04/21 | 1,167 | 1,170 | 1,156 | 1,160 | ±0 | ±0% | 4,900 |
| 2015/04/20 | 1,160 | 1,170 | 1,160 | 1,160 | -10 | -0.9% | 5,500 |
| 2015/04/17 | 1,175 | 1,175 | 1,170 | 1,170 | -9 | -0.8% | 2,000 |
| 2015/04/16 | 1,202 | 1,202 | 1,173 | 1,179 | -10 | -0.8% | 3,800 |
| 2015/04/15 | 1,168 | 1,200 | 1,168 | 1,189 | +22 | +1.9% | 6,000 |
| 2015/04/14 | 1,155 | 1,167 | 1,150 | 1,167 | +5 | +0.4% | 5,000 |
2301～
2350
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
