ＴＯブックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/04/24 | 3,785 | 3,795 | 3,660 | 3,695 | -50 | -1.3% | 11,000 |
| 2026/04/23 | 3,780 | 3,795 | 3,655 | 3,745 | -45 | -1.2% | 12,100 |
| 2026/04/22 | 3,810 | 3,840 | 3,690 | 3,790 | ±0 | ±0% | 16,500 |
| 2026/04/21 | 3,865 | 3,880 | 3,740 | 3,790 | -60 | -1.6% | 15,600 |
| 2026/04/20 | 3,800 | 3,860 | 3,780 | 3,850 | +90 | +2.4% | 13,200 |
| 2026/04/17 | 3,645 | 3,770 | 3,645 | 3,760 | +120 | +3.3% | 10,200 |
| 2026/04/16 | 3,585 | 3,700 | 3,585 | 3,640 | +5 | +0.1% | 22,800 |
| 2026/04/15 | 3,600 | 3,640 | 3,545 | 3,635 | +35 | +1% | 10,800 |
| 2026/04/14 | 3,550 | 3,600 | 3,535 | 3,600 | +60 | +1.7% | 14,200 |
| 2026/04/13 | 3,620 | 3,620 | 3,515 | 3,540 | -90 | -2.5% | 12,200 |
| 2026/04/10 | 3,620 | 3,710 | 3,565 | 3,630 | +10 | +0.3% | 9,500 |
| 2026/04/09 | 3,650 | 3,675 | 3,595 | 3,620 | -55 | -1.5% | 10,000 |
| 2026/04/08 | 3,660 | 3,715 | 3,630 | 3,675 | +55 | +1.5% | 13,400 |
| 2026/04/07 | 3,665 | 3,700 | 3,615 | 3,620 | -40 | -1.1% | 5,500 |
| 2026/04/06 | 3,700 | 3,760 | 3,650 | 3,660 | ±0 | ±0% | 11,000 |
| 2026/04/03 | 3,635 | 3,815 | 3,615 | 3,660 | +95 | +2.7% | 44,400 |
| 2026/04/02 | 3,615 | 3,650 | 3,565 | 3,565 | -35 | -1% | 7,000 |
| 2026/04/01 | 3,500 | 3,620 | 3,495 | 3,600 | +170 | +5% | 8,100 |
| 2026/03/31 | 3,485 | 3,515 | 3,405 | 3,430 | -65 | -1.9% | 18,200 |
| 2026/03/30 | 3,645 | 3,645 | 3,450 | 3,495 | -200 | -5.4% | 15,000 |
| 2026/03/27 | 3,540 | 3,735 | 3,500 | 3,695 | +155 | +4.4% | 36,600 |
| 2026/03/26 | 3,600 | 3,600 | 3,505 | 3,540 | -55 | -1.5% | 6,800 |
| 2026/03/25 | 3,505 | 3,595 | 3,500 | 3,595 | +140 | +4.1% | 14,300 |
| 2026/03/24 | 3,620 | 3,620 | 3,440 | 3,455 | -135 | -3.8% | 12,400 |
| 2026/03/23 | 3,505 | 3,590 | 3,505 | 3,590 | +15 | +0.4% | 11,700 |
| 2026/03/19 | 3,550 | 3,605 | 3,515 | 3,575 | -45 | -1.2% | 11,000 |
| 2026/03/18 | 3,600 | 3,630 | 3,560 | 3,620 | +30 | +0.8% | 23,500 |
| 2026/03/17 | 3,760 | 3,805 | 3,570 | 3,590 | +180 | +5.3% | 142,300 |
| 2026/03/16 | 3,400 | 3,410 | 3,365 | 3,410 | +25 | +0.7% | 13,500 |
| 2026/03/13 | 3,265 | 3,385 | 3,265 | 3,385 | +50 | +1.5% | 15,600 |
| 2026/03/12 | 3,330 | 3,335 | 3,250 | 3,335 | +10 | +0.3% | 9,100 |
| 2026/03/11 | 3,330 | 3,330 | 3,250 | 3,325 | +50 | +1.5% | 8,600 |
| 2026/03/10 | 3,235 | 3,280 | 3,205 | 3,275 | +70 | +2.2% | 8,000 |
| 2026/03/09 | 3,200 | 3,215 | 3,100 | 3,205 | -120 | -3.6% | 16,700 |
| 2026/03/06 | 3,360 | 3,360 | 3,280 | 3,325 | +35 | +1.1% | 12,700 |
| 2026/03/05 | 3,300 | 3,340 | 3,225 | 3,290 | +115 | +3.6% | 10,300 |
| 2026/03/04 | 3,230 | 3,300 | 3,155 | 3,175 | -55 | -1.7% | 8,900 |
| 2026/03/03 | 3,210 | 3,320 | 3,210 | 3,230 | -95 | -2.9% | 21,600 |
| 2026/03/02 | 3,255 | 3,375 | 3,165 | 3,325 | +95 | +2.9% | 19,600 |
| 2026/02/27 | 3,135 | 3,470 | 3,135 | 3,230 | +40 | +1.3% | 70,800 |
| 2026/02/26 | 3,150 | 3,190 | 3,085 | 3,190 | +30 | +0.9% | 18,000 |
| 2026/02/25 | 3,110 | 3,170 | 3,080 | 3,160 | +50 | +1.6% | 29,000 |
| 2026/02/24 | 3,390 | 3,390 | 3,055 | 3,110 | -400 | -11.4% | 70,800 |
| 2026/02/20 | 3,450 | 3,515 | 3,410 | 3,510 | ±0 | ±0% | 22,000 |
| 2026/02/19 | 3,540 | 3,550 | 3,490 | 3,510 | -120 | -3.3% | 15,100 |
| 2026/02/18 | 3,585 | 3,630 | 3,400 | 3,630 | -50 | -1.4% | 80,000 |
| 2026/02/17 | 3,335 | 3,720 | 3,335 | 3,680 | +345 | +10.3% | 150,100 |
| 2026/02/16 | 3,300 | 3,450 | 3,215 | 3,335 | -95 | -2.8% | 136,200 |
| 2026/02/13 | 3,595 | 3,600 | 3,420 | 3,430 | - | - | 579,500 |
51～
99
件表示中 / 99件
類似銘柄と比較する
現在ご覧いただいている「ＴＯブックス」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＯブックス | 300,500円 | +6.0% | -2.8% | 2.53% | 8.13倍 | 1.45倍 |
|
電子・紙書籍で小説・コミックスを出版。アニメ展開での製作委員会出資・権利運用を育成 |
| ＣＡＩＣＡ Ｄ | 5,800円 | +18.7% | +40.8% | 0.00% | 113.72倍 | 1.70倍 |
|
金融向けＳＩが主力の持株会社。暗号資産関連事業を再取得し売却。ＪＮグループの持分会社 |
| ドリームアーツ | 83,500円 | +10.5% | -17.1% | 2.40% | 15.75倍 | 3.33倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
| ヤプリ | 79,200円 | +12.3% | +11.7% | 1.89% | 10.96倍 | 3.62倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| Ｊストリーム | 35,400円 | +5.9% | +9.7% | 3.95% | 16.42倍 | 0.82倍 |
|
動画ネット配信の専業で制作、システム開発、運用受託も。医薬や放送・コンテンツ業界向け大 |
市場注目の銘柄
チャート関連のコラム
