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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,160 | 1,165 | 1,152 | 1,162 | -7 | -0.6% | 3,300 |
| 2015/04/10 | 1,163 | 1,169 | 1,145 | 1,169 | -4 | -0.3% | 5,000 |
| 2015/04/09 | 1,209 | 1,209 | 1,156 | 1,173 | -8 | -0.7% | 9,300 |
| 2015/04/08 | 1,185 | 1,185 | 1,177 | 1,181 | -4 | -0.3% | 800 |
| 2015/04/07 | 1,164 | 1,187 | 1,164 | 1,185 | ±0 | ±0% | 2,300 |
| 2015/04/06 | 1,179 | 1,185 | 1,168 | 1,185 | +4 | +0.3% | 2,300 |
| 2015/04/03 | 1,195 | 1,212 | 1,180 | 1,181 | -14 | -1.2% | 4,300 |
| 2015/04/02 | 1,196 | 1,196 | 1,180 | 1,195 | -5 | -0.4% | 3,900 |
| 2015/04/01 | 1,209 | 1,209 | 1,186 | 1,200 | +5 | +0.4% | 7,900 |
| 2015/03/31 | 1,170 | 1,195 | 1,163 | 1,195 | +33 | +2.8% | 9,000 |
| 2015/03/30 | 1,131 | 1,163 | 1,131 | 1,162 | +33 | +2.9% | 5,600 |
| 2015/03/27 | 1,120 | 1,140 | 1,114 | 1,129 | -2 | -0.2% | 3,000 |
| 2015/03/26 | 1,149 | 1,149 | 1,130 | 1,131 | -26 | -2.2% | 3,700 |
| 2015/03/25 | 1,160 | 1,163 | 1,155 | 1,157 | -3 | -0.3% | 3,300 |
| 2015/03/24 | 1,190 | 1,190 | 1,160 | 1,160 | ±0 | ±0% | 5,700 |
| 2015/03/23 | 1,156 | 1,174 | 1,147 | 1,160 | +32 | +2.8% | 9,100 |
| 2015/03/20 | 1,130 | 1,130 | 1,113 | 1,128 | ±0 | ±0% | 2,600 |
| 2015/03/19 | 1,140 | 1,157 | 1,116 | 1,128 | -4 | -0.4% | 10,200 |
| 2015/03/18 | 1,117 | 1,142 | 1,112 | 1,132 | +2 | +0.2% | 7,600 |
| 2015/03/17 | 1,108 | 1,144 | 1,108 | 1,130 | +25 | +2.3% | 5,100 |
| 2015/03/16 | 1,104 | 1,132 | 1,103 | 1,105 | -11 | -1% | 10,900 |
| 2015/03/13 | 1,125 | 1,139 | 1,115 | 1,116 | -4 | -0.4% | 8,600 |
| 2015/03/12 | 1,105 | 1,120 | 1,105 | 1,120 | +10 | +0.9% | 4,400 |
| 2015/03/11 | 1,115 | 1,127 | 1,108 | 1,110 | -23 | -2% | 7,400 |
| 2015/03/10 | 1,181 | 1,181 | 1,121 | 1,133 | -45 | -3.8% | 27,200 |
| 2015/03/09 | 1,174 | 1,193 | 1,170 | 1,178 | +6 | +0.5% | 4,800 |
| 2015/03/06 | 1,217 | 1,217 | 1,170 | 1,172 | -21 | -1.8% | 6,000 |
| 2015/03/05 | 1,162 | 1,194 | 1,162 | 1,193 | +33 | +2.8% | 4,500 |
| 2015/03/04 | 1,171 | 1,174 | 1,158 | 1,160 | -11 | -0.9% | 8,100 |
| 2015/03/03 | 1,201 | 1,206 | 1,170 | 1,171 | -32 | -2.7% | 13,300 |
| 2015/03/02 | 1,195 | 1,215 | 1,195 | 1,203 | +18 | +1.5% | 16,300 |
| 2015/02/27 | 1,184 | 1,210 | 1,180 | 1,185 | +2 | +0.2% | 11,500 |
| 2015/02/26 | 1,204 | 1,221 | 1,182 | 1,183 | -17 | -1.4% | 18,900 |
| 2015/02/25 | 1,220 | 1,224 | 1,188 | 1,200 | +6 | +0.5% | 11,600 |
| 2015/02/24 | 1,170 | 1,206 | 1,160 | 1,194 | +24 | +2.1% | 15,500 |
| 2015/02/23 | 1,190 | 1,190 | 1,156 | 1,170 | -28 | -2.3% | 24,800 |
| 2015/02/20 | 1,222 | 1,245 | 1,167 | 1,198 | -13 | -1.1% | 21,400 |
| 2015/02/19 | 1,250 | 1,299 | 1,193 | 1,211 | -28 | -2.3% | 42,100 |
| 2015/02/18 | 1,310 | 1,338 | 1,165 | 1,239 | -27 | -2.1% | 110,800 |
| 2015/02/17 | 1,500 | 1,599 | 1,266 | 1,266 | -373 | -22.8% | 359,000 |
| 2015/02/16 | 1,639 | 1,639 | 1,639 | 1,639 | +300 | +22.4% | 18,100 |
| 2015/02/13 | 1,049 | 1,339 | 1,045 | 1,339 | +300 | +28.9% | 193,500 |
| 2015/02/12 | 1,000 | 1,039 | 990 | 1,039 | +69 | +7.1% | 9,300 |
| 2015/02/10 | 978 | 1,005 | 970 | 970 | -8 | -0.8% | 7,400 |
| 2015/02/09 | 1,060 | 1,060 | 978 | 978 | -27 | -2.7% | 11,700 |
| 2015/02/06 | 973 | 1,014 | 971 | 1,005 | +32 | +3.3% | 7,100 |
| 2015/02/05 | 975 | 993 | 938 | 973 | -15 | -1.5% | 15,800 |
| 2015/02/04 | 980 | 1,118 | 968 | 988 | +20 | +2.1% | 120,000 |
| 2015/02/03 | 919 | 997 | 910 | 968 | +48 | +5.2% | 14,600 |
| 2015/02/02 | 901 | 942 | 901 | 920 | +13 | +1.4% | 6,100 |
2351～
2400
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
