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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,219 | 1,257 | 1,219 | 1,227 | +6 | +0.5% | 800 |
| 2024/10/25 | 1,219 | 1,221 | 1,219 | 1,221 | -8 | -0.7% | 700 |
| 2024/10/24 | 1,230 | 1,230 | 1,229 | 1,229 | -1 | -0.1% | 1,800 |
| 2024/10/23 | 1,224 | 1,239 | 1,223 | 1,230 | +6 | +0.5% | 1,600 |
| 2024/10/22 | 1,227 | 1,230 | 1,213 | 1,224 | - | - | 2,000 |
| 2024/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/18 | 1,234 | 1,234 | 1,215 | 1,215 | -19 | -1.5% | 400 |
| 2024/10/17 | 1,234 | 1,234 | 1,234 | 1,234 | - | - | 100 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 1,245 | 1,245 | 1,235 | 1,235 | -15 | -1.2% | 300 |
| 2024/10/11 | 1,220 | 1,250 | 1,220 | 1,250 | +39 | +3.2% | 2,300 |
| 2024/10/10 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 100 |
| 2024/10/09 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 100 |
| 2024/10/08 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 400 |
| 2024/10/07 | 1,211 | 1,219 | 1,206 | 1,211 | +2 | +0.2% | 2,300 |
| 2024/10/04 | 1,209 | 1,220 | 1,209 | 1,209 | ±0 | ±0% | 1,400 |
| 2024/10/03 | 1,220 | 1,220 | 1,209 | 1,209 | -8 | -0.7% | 500 |
| 2024/10/02 | 1,224 | 1,225 | 1,180 | 1,217 | -28 | -2.2% | 1,300 |
| 2024/10/01 | 1,245 | 1,245 | 1,245 | 1,245 | -14 | -1.1% | 100 |
| 2024/09/30 | 1,259 | 1,259 | 1,259 | 1,259 | ±0 | ±0% | 1,100 |
| 2024/09/27 | 1,246 | 1,259 | 1,244 | 1,259 | +2 | +0.2% | 2,400 |
| 2024/09/26 | 1,259 | 1,259 | 1,257 | 1,257 | ±0 | ±0% | 2,800 |
| 2024/09/25 | 1,257 | 1,259 | 1,257 | 1,257 | -2 | -0.2% | 500 |
| 2024/09/24 | 1,260 | 1,260 | 1,257 | 1,259 | +14 | +1.1% | 3,100 |
| 2024/09/20 | 1,264 | 1,271 | 1,245 | 1,245 | -15 | -1.2% | 600 |
| 2024/09/19 | 1,261 | 1,261 | 1,260 | 1,260 | -4 | -0.3% | 200 |
| 2024/09/18 | 1,273 | 1,273 | 1,242 | 1,264 | +21 | +1.7% | 2,000 |
| 2024/09/17 | 1,255 | 1,255 | 1,243 | 1,243 | -18 | -1.4% | 200 |
| 2024/09/13 | 1,260 | 1,289 | 1,258 | 1,261 | +21 | +1.7% | 3,300 |
| 2024/09/12 | 1,231 | 1,240 | 1,231 | 1,240 | +9 | +0.7% | 400 |
| 2024/09/11 | 1,242 | 1,242 | 1,231 | 1,231 | +2 | +0.2% | 300 |
| 2024/09/10 | 1,216 | 1,229 | 1,216 | 1,229 | +24 | +2% | 1,300 |
| 2024/09/09 | 1,202 | 1,205 | 1,200 | 1,205 | -10 | -0.8% | 1,500 |
| 2024/09/06 | 1,215 | 1,220 | 1,203 | 1,215 | - | - | 1,800 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 1,229 | 1,229 | 1,210 | 1,218 | -12 | -1% | 1,200 |
| 2024/09/03 | 1,230 | 1,230 | 1,218 | 1,230 | ±0 | ±0% | 300 |
| 2024/09/02 | 1,230 | 1,247 | 1,230 | 1,230 | +8 | +0.7% | 1,700 |
| 2024/08/30 | 1,224 | 1,224 | 1,222 | 1,222 | -7 | -0.6% | 600 |
| 2024/08/29 | 1,230 | 1,230 | 1,229 | 1,229 | -11 | -0.9% | 500 |
| 2024/08/28 | 1,242 | 1,242 | 1,216 | 1,240 | -3 | -0.2% | 3,000 |
| 2024/08/27 | 1,215 | 1,249 | 1,215 | 1,243 | +28 | +2.3% | 1,500 |
| 2024/08/26 | 1,215 | 1,215 | 1,215 | 1,215 | +1 | +0.1% | 1,200 |
| 2024/08/23 | 1,219 | 1,231 | 1,214 | 1,214 | -18 | -1.5% | 1,200 |
| 2024/08/22 | 1,211 | 1,232 | 1,209 | 1,232 | +10 | +0.8% | 4,300 |
| 2024/08/21 | 1,222 | 1,222 | 1,222 | 1,222 | -1 | -0.1% | 200 |
| 2024/08/20 | 1,234 | 1,234 | 1,223 | 1,223 | -26 | -2.1% | 600 |
| 2024/08/19 | 1,249 | 1,249 | 1,249 | 1,249 | -2 | -0.2% | 100 |
| 2024/08/16 | 1,276 | 1,277 | 1,230 | 1,251 | -25 | -2% | 3,500 |
| 2024/08/15 | 1,276 | 1,295 | 1,275 | 1,276 | ±0 | ±0% | 2,700 |
201～
250
件表示中 / 3768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 | 150,900円 | +3.0% | +1.0% | 2.19% | 11.28倍 | 0.88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 |
| アスカネット | 41,100円 | +4.4% | +152.8% | 1.70% | 24.64倍 | 1.19倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| エプコ | 76,700円 | +16.5% | +20.4% | 4.17% | 13.96倍 | 1.53倍 |
|
住宅メーカーから給排水の設計、コールセンターでメンテ受託。持分合弁の再エネ貢献高まる |
| ウチヤマＨＤ | 33,000円 | +1.8% | +10.4% | 3.03% | 23.54倍 | 0.45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 |
| ダイブ | 83,800円 | +16.1% | +3.6% | 0.00% | 12.87倍 | 3.06倍 |
|
リゾートバイトに特化した人材派遣・紹介を展開。非観光地でのグランピング施設運営事業も |
市場注目の銘柄
チャート関連のコラム
