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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,249 | 1,249 | 1,229 | 1,242 | +30 | +2.5% | 2,000 |
| 2024/03/13 | 1,204 | 1,243 | 1,182 | 1,212 | +38 | +3.2% | 4,800 |
| 2024/03/12 | 1,175 | 1,175 | 1,174 | 1,174 | +12 | +1% | 200 |
| 2024/03/11 | 1,181 | 1,181 | 1,160 | 1,162 | -30 | -2.5% | 700 |
| 2024/03/08 | 1,192 | 1,192 | 1,192 | 1,192 | ±0 | ±0% | 400 |
| 2024/03/07 | 1,188 | 1,209 | 1,188 | 1,192 | +4 | +0.3% | 5,600 |
| 2024/03/06 | 1,170 | 1,188 | 1,170 | 1,188 | +14 | +1.2% | 2,500 |
| 2024/03/05 | 1,172 | 1,174 | 1,172 | 1,174 | -7 | -0.6% | 800 |
| 2024/03/04 | 1,181 | 1,181 | 1,181 | 1,181 | -19 | -1.6% | 100 |
| 2024/03/01 | 1,200 | 1,209 | 1,199 | 1,200 | +10 | +0.8% | 3,500 |
| 2024/02/29 | 1,176 | 1,190 | 1,176 | 1,190 | +25 | +2.1% | 1,100 |
| 2024/02/28 | 1,150 | 1,165 | 1,150 | 1,165 | +4 | +0.3% | 600 |
| 2024/02/27 | 1,200 | 1,200 | 1,161 | 1,161 | -21 | -1.8% | 3,000 |
| 2024/02/26 | 1,172 | 1,182 | 1,171 | 1,182 | +25 | +2.2% | 800 |
| 2024/02/22 | 1,182 | 1,182 | 1,151 | 1,157 | -13 | -1.1% | 4,100 |
| 2024/02/21 | 1,176 | 1,176 | 1,170 | 1,170 | -10 | -0.8% | 1,300 |
| 2024/02/20 | 1,183 | 1,187 | 1,180 | 1,180 | -2 | -0.2% | 1,100 |
| 2024/02/19 | 1,206 | 1,218 | 1,175 | 1,182 | -8 | -0.7% | 4,300 |
| 2024/02/16 | 1,211 | 1,211 | 1,190 | 1,190 | ±0 | ±0% | 2,000 |
| 2024/02/15 | 1,233 | 1,234 | 1,170 | 1,190 | -38 | -3.1% | 2,400 |
| 2024/02/14 | 1,243 | 1,243 | 1,218 | 1,228 | +7 | +0.6% | 800 |
| 2024/02/13 | 1,235 | 1,235 | 1,221 | 1,221 | ±0 | ±0% | 3,400 |
| 2024/02/09 | 1,231 | 1,235 | 1,221 | 1,221 | -8 | -0.7% | 1,000 |
| 2024/02/08 | 1,226 | 1,229 | 1,226 | 1,229 | +3 | +0.2% | 200 |
| 2024/02/07 | 1,234 | 1,234 | 1,226 | 1,226 | -4 | -0.3% | 300 |
| 2024/02/06 | 1,225 | 1,230 | 1,225 | 1,230 | ±0 | ±0% | 200 |
| 2024/02/05 | 1,228 | 1,230 | 1,228 | 1,230 | ±0 | ±0% | 1,300 |
| 2024/02/02 | 1,221 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 1,400 |
| 2024/02/01 | 1,232 | 1,232 | 1,211 | 1,220 | -10 | -0.8% | 1,900 |
| 2024/01/31 | 1,225 | 1,230 | 1,225 | 1,230 | +5 | +0.4% | 1,300 |
| 2024/01/30 | 1,225 | 1,225 | 1,224 | 1,225 | ±0 | ±0% | 4,300 |
| 2024/01/29 | 1,200 | 1,225 | 1,188 | 1,225 | +36 | +3% | 3,000 |
| 2024/01/26 | 1,190 | 1,190 | 1,187 | 1,189 | +2 | +0.2% | 2,800 |
| 2024/01/25 | 1,179 | 1,188 | 1,179 | 1,187 | +14 | +1.2% | 1,200 |
| 2024/01/24 | 1,169 | 1,177 | 1,163 | 1,173 | +5 | +0.4% | 2,700 |
| 2024/01/23 | 1,153 | 1,168 | 1,153 | 1,168 | +16 | +1.4% | 1,100 |
| 2024/01/22 | 1,140 | 1,152 | 1,140 | 1,152 | +12 | +1.1% | 800 |
| 2024/01/19 | 1,128 | 1,140 | 1,128 | 1,140 | +12 | +1.1% | 500 |
| 2024/01/18 | 1,133 | 1,136 | 1,124 | 1,128 | -33 | -2.8% | 3,300 |
| 2024/01/17 | 1,193 | 1,209 | 1,159 | 1,161 | -28 | -2.4% | 2,700 |
| 2024/01/16 | 1,215 | 1,215 | 1,179 | 1,189 | -26 | -2.1% | 3,000 |
| 2024/01/15 | 1,229 | 1,236 | 1,213 | 1,215 | -26 | -2.1% | 1,700 |
| 2024/01/12 | 1,250 | 1,252 | 1,241 | 1,241 | -7 | -0.6% | 3,700 |
| 2024/01/11 | 1,254 | 1,255 | 1,241 | 1,248 | +4 | +0.3% | 1,100 |
| 2024/01/10 | 1,239 | 1,253 | 1,239 | 1,244 | +6 | +0.5% | 2,800 |
| 2024/01/09 | 1,203 | 1,240 | 1,203 | 1,238 | +19 | +1.6% | 2,600 |
| 2024/01/05 | 1,200 | 1,219 | 1,189 | 1,219 | -1 | -0.1% | 1,500 |
| 2024/01/04 | 1,163 | 1,220 | 1,163 | 1,220 | +65 | +5.6% | 3,400 |
| 2023/12/29 | 1,133 | 1,155 | 1,133 | 1,155 | +30 | +2.7% | 600 |
| 2023/12/28 | 1,100 | 1,126 | 1,100 | 1,125 | +18 | +1.6% | 1,200 |
301～
350
件表示中 / 3715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 | 139,700円 | +3.0% | +1.0% | 2.36% | 10.45倍 | 0.81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 |
| レ イ | 46,400円 | +14.8% | -4.8% | 3.23% | 8.74倍 | 0.90倍 |
|
イベント、展示会、テレビＣＭ等の企画、映像制作や編集を行う。映像機器レンタルも手がける |
| ウチヤマＨＤ | 30,700円 | +1.8% | +10.4% | 3.26% | 21.88倍 | 0.42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 |
| トリドリ | 201,000円 | +31.1% | +60.2% | 0.00% | 16.48倍 | 4.65倍 |
|
インフルエンサーと企業をつなぐプラットフォーム展開。個人事業主向けサービスに注力中 |
| グローキッズ | 68,700円 | -2.5% | +12.2% | 5.82% | 10.88倍 | 0.82倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
市場注目の銘柄
チャート関連のコラム
