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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 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 |
| 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 |
2451～
2500
件表示中 / 3770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 | 147,300円 | +3.0% | +1.0% | 2.24% | 11.01倍 | 0.86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 |
| ＰＣＮＥＴ | 130,000円 | +11.1% | +5.6% | 4.00% | 12.31倍 | 2.02倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
| ＳｍｉｌｅＨＤ | 214,700円 | +1.1% | -10.4% | 4.42% | 27.55倍 | 1.06倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| ＳＭＮ | 46,800円 | +3.1% | +124.2% | 0.00% | 21.40倍 | 1.72倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテクが柱。デジタル販促内製化支援を育成 |
| 翻訳センター | 203,700円 | +1.7% | +1.7% | 3.68% | 10.85倍 | 1.01倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
市場注目の銘柄
チャート関連のコラム
