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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 1,072 | 1,107 | 1,070 | 1,107 | +12 | +1.1% | 9,000 |
| 2023/12/26 | 1,087 | 1,095 | 1,069 | 1,095 | +30 | +2.8% | 6,400 |
| 2023/12/25 | 1,060 | 1,088 | 1,059 | 1,065 | ±0 | ±0% | 5,800 |
| 2023/12/22 | 1,073 | 1,073 | 1,059 | 1,065 | -8 | -0.7% | 1,800 |
| 2023/12/21 | 1,077 | 1,092 | 1,046 | 1,073 | -27 | -2.5% | 5,900 |
| 2023/12/20 | 1,117 | 1,121 | 1,100 | 1,100 | -17 | -1.5% | 3,200 |
| 2023/12/19 | 1,124 | 1,127 | 1,117 | 1,117 | -23 | -2% | 1,000 |
| 2023/12/18 | 1,152 | 1,152 | 1,140 | 1,140 | -20 | -1.7% | 900 |
| 2023/12/15 | 1,164 | 1,173 | 1,160 | 1,160 | -14 | -1.2% | 800 |
| 2023/12/14 | 1,161 | 1,176 | 1,157 | 1,174 | +13 | +1.1% | 900 |
| 2023/12/13 | 1,175 | 1,175 | 1,157 | 1,161 | -4 | -0.3% | 500 |
| 2023/12/12 | 1,166 | 1,166 | 1,156 | 1,165 | -1 | -0.1% | 500 |
| 2023/12/11 | 1,166 | 1,166 | 1,166 | 1,166 | +6 | +0.5% | 200 |
| 2023/12/08 | 1,160 | 1,160 | 1,158 | 1,160 | - | - | 600 |
| 2023/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/06 | 1,160 | 1,160 | 1,160 | 1,160 | +12 | +1% | 400 |
| 2023/12/05 | 1,150 | 1,150 | 1,148 | 1,148 | -10 | -0.9% | 500 |
| 2023/12/04 | 1,152 | 1,158 | 1,152 | 1,158 | ±0 | ±0% | 300 |
| 2023/12/01 | 1,148 | 1,158 | 1,148 | 1,158 | +10 | +0.9% | 1,300 |
| 2023/11/30 | 1,149 | 1,149 | 1,148 | 1,148 | -11 | -0.9% | 300 |
| 2023/11/29 | 1,145 | 1,159 | 1,145 | 1,159 | ±0 | ±0% | 400 |
| 2023/11/28 | 1,140 | 1,159 | 1,140 | 1,159 | -10 | -0.9% | 2,900 |
| 2023/11/27 | 1,153 | 1,169 | 1,153 | 1,169 | +16 | +1.4% | 500 |
| 2023/11/24 | 1,146 | 1,172 | 1,146 | 1,153 | -4 | -0.3% | 1,100 |
| 2023/11/22 | 1,140 | 1,159 | 1,140 | 1,157 | +2 | +0.2% | 1,800 |
| 2023/11/21 | 1,158 | 1,158 | 1,145 | 1,155 | -6 | -0.5% | 700 |
| 2023/11/20 | 1,161 | 1,161 | 1,161 | 1,161 | -1 | -0.1% | 300 |
| 2023/11/17 | 1,147 | 1,162 | 1,135 | 1,162 | +6 | +0.5% | 1,400 |
| 2023/11/16 | 1,179 | 1,185 | 1,130 | 1,156 | -22 | -1.9% | 2,500 |
| 2023/11/15 | 1,212 | 1,212 | 1,160 | 1,178 | -58 | -4.7% | 3,300 |
| 2023/11/14 | 1,238 | 1,238 | 1,200 | 1,236 | ±0 | ±0% | 3,600 |
| 2023/11/13 | 1,239 | 1,239 | 1,225 | 1,236 | -3 | -0.2% | 1,600 |
| 2023/11/10 | 1,197 | 1,239 | 1,189 | 1,239 | +42 | +3.5% | 2,800 |
| 2023/11/09 | 1,194 | 1,197 | 1,161 | 1,197 | +1 | +0.1% | 900 |
| 2023/11/08 | 1,186 | 1,196 | 1,180 | 1,196 | +10 | +0.8% | 1,900 |
| 2023/11/07 | 1,161 | 1,186 | 1,158 | 1,186 | +38 | +3.3% | 2,300 |
| 2023/11/06 | 1,136 | 1,148 | 1,136 | 1,148 | +13 | +1.1% | 200 |
| 2023/11/02 | 1,135 | 1,135 | 1,135 | 1,135 | ±0 | ±0% | 400 |
| 2023/11/01 | 1,134 | 1,136 | 1,129 | 1,135 | +2 | +0.2% | 900 |
| 2023/10/31 | 1,143 | 1,143 | 1,119 | 1,133 | -24 | -2.1% | 1,500 |
| 2023/10/30 | 1,144 | 1,157 | 1,144 | 1,157 | +9 | +0.8% | 400 |
| 2023/10/27 | 1,140 | 1,158 | 1,140 | 1,148 | -5 | -0.4% | 900 |
| 2023/10/26 | 1,153 | 1,153 | 1,153 | 1,153 | +8 | +0.7% | 100 |
| 2023/10/25 | 1,168 | 1,168 | 1,145 | 1,145 | +7 | +0.6% | 500 |
| 2023/10/24 | 1,130 | 1,138 | 1,130 | 1,138 | ±0 | ±0% | 300 |
| 2023/10/23 | 1,140 | 1,140 | 1,138 | 1,138 | -2 | -0.2% | 400 |
| 2023/10/20 | 1,120 | 1,140 | 1,120 | 1,140 | +20 | +1.8% | 1,700 |
| 2023/10/19 | 1,161 | 1,167 | 1,107 | 1,120 | - | - | 5,800 |
| 2023/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/17 | 1,183 | 1,203 | 1,183 | 1,203 | +21 | +1.8% | 600 |
351～
400
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
