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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 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 |
| 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 |
2501～
2550
件表示中 / 3769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 | 146,200円 | +3.0% | +1.0% | 2.26% | 10.93倍 | 0.85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 |
| ＳｍｉｌｅＨＤ | 214,200円 | +1.1% | -10.4% | 4.44% | 27.49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 |
| ギークス | 66,200円 | +5.7% | +33.6% | 3.02% | 14.38倍 | 2.47倍 |
|
国内と豪州でフリーランスＩＴ人材紹介を展開。オフショア開発、ＩＴ人材教育サービスも力 |
| 翻訳センター | 203,900円 | +1.7% | +1.7% | 3.68% | 10.87倍 | 1.02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 |
| ウイルテック | 130,900円 | +4.8% | -5.2% | 3.06% | 11.78倍 | 1.03倍 |
|
製造請負・派遣、建設技術者派遣、ＥＭＳが３本柱。海外の大学と連携し技術系学生受け入れも |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
