トヨクモの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,005 | 2,014 | 1,953 | 1,953 | -37 | -1.9% | 69,800 |
| 2024/11/21 | 1,907 | 2,065 | 1,907 | 1,990 | +121 | +6.5% | 267,200 |
| 2024/11/20 | 1,927 | 1,930 | 1,851 | 1,869 | -98 | -5% | 106,300 |
| 2024/11/19 | 1,871 | 1,980 | 1,860 | 1,967 | +96 | +5.1% | 70,400 |
| 2024/11/18 | 1,842 | 1,890 | 1,829 | 1,871 | +23 | +1.2% | 35,700 |
| 2024/11/15 | 1,847 | 1,893 | 1,827 | 1,848 | +1 | +0.1% | 50,700 |
| 2024/11/14 | 1,880 | 1,919 | 1,846 | 1,847 | -76 | -4% | 115,000 |
| 2024/11/13 | 2,125 | 2,177 | 1,901 | 1,923 | -207 | -9.7% | 121,900 |
| 2024/11/12 | 2,129 | 2,163 | 2,116 | 2,130 | +20 | +0.9% | 19,200 |
| 2024/11/11 | 2,080 | 2,110 | 2,040 | 2,110 | +70 | +3.4% | 8,300 |
| 2024/11/08 | 2,000 | 2,080 | 2,000 | 2,040 | +64 | +3.2% | 17,100 |
| 2024/11/07 | 2,076 | 2,077 | 1,967 | 1,976 | -84 | -4.1% | 15,800 |
| 2024/11/06 | 2,046 | 2,091 | 1,995 | 2,060 | +15 | +0.7% | 14,500 |
| 2024/11/05 | 2,096 | 2,096 | 2,040 | 2,045 | -26 | -1.3% | 8,000 |
| 2024/11/01 | 2,100 | 2,147 | 2,071 | 2,071 | -85 | -3.9% | 24,900 |
| 2024/10/31 | 2,135 | 2,179 | 2,100 | 2,156 | +21 | +1% | 16,200 |
| 2024/10/30 | 2,068 | 2,194 | 2,035 | 2,135 | +66 | +3.2% | 26,100 |
| 2024/10/29 | 1,952 | 2,069 | 1,952 | 2,069 | +81 | +4.1% | 27,200 |
| 2024/10/28 | 1,849 | 2,024 | 1,849 | 1,988 | +139 | +7.5% | 33,000 |
| 2024/10/25 | 1,903 | 1,905 | 1,846 | 1,849 | -50 | -2.6% | 24,000 |
| 2024/10/24 | 1,870 | 1,918 | 1,858 | 1,899 | -5 | -0.3% | 16,100 |
| 2024/10/23 | 1,949 | 1,952 | 1,900 | 1,904 | -39 | -2% | 25,000 |
| 2024/10/22 | 1,981 | 2,000 | 1,912 | 1,943 | -48 | -2.4% | 22,000 |
| 2024/10/21 | 1,985 | 2,070 | 1,981 | 1,991 | +14 | +0.7% | 22,200 |
| 2024/10/18 | 2,011 | 2,011 | 1,964 | 1,977 | -49 | -2.4% | 27,000 |
| 2024/10/17 | 2,040 | 2,042 | 2,000 | 2,026 | -8 | -0.4% | 13,600 |
| 2024/10/16 | 2,055 | 2,095 | 2,033 | 2,034 | -50 | -2.4% | 18,800 |
| 2024/10/15 | 2,135 | 2,135 | 2,074 | 2,084 | -47 | -2.2% | 13,500 |
| 2024/10/11 | 2,115 | 2,143 | 2,115 | 2,131 | +16 | +0.8% | 4,400 |
| 2024/10/10 | 2,183 | 2,183 | 2,100 | 2,115 | -35 | -1.6% | 7,000 |
| 2024/10/09 | 2,079 | 2,196 | 2,066 | 2,150 | +109 | +5.3% | 21,700 |
| 2024/10/08 | 2,126 | 2,126 | 2,038 | 2,041 | -93 | -4.4% | 40,600 |
| 2024/10/07 | 2,150 | 2,199 | 2,130 | 2,134 | -6 | -0.3% | 26,800 |
| 2024/10/04 | 2,184 | 2,220 | 2,140 | 2,140 | -30 | -1.4% | 29,200 |
| 2024/10/03 | 2,204 | 2,220 | 2,120 | 2,170 | +16 | +0.7% | 39,700 |
| 2024/10/02 | 2,290 | 2,290 | 2,150 | 2,154 | -143 | -6.2% | 45,900 |
| 2024/10/01 | 2,278 | 2,310 | 2,227 | 2,297 | +42 | +1.9% | 35,700 |
| 2024/09/30 | 2,130 | 2,255 | 2,116 | 2,255 | +57 | +2.6% | 31,600 |
| 2024/09/27 | 2,160 | 2,230 | 2,160 | 2,198 | +38 | +1.8% | 13,200 |
| 2024/09/26 | 2,186 | 2,205 | 2,146 | 2,160 | -26 | -1.2% | 12,400 |
| 2024/09/25 | 2,182 | 2,235 | 2,181 | 2,186 | +54 | +2.5% | 26,300 |
| 2024/09/24 | 2,200 | 2,228 | 2,116 | 2,132 | -97 | -4.4% | 40,300 |
| 2024/09/20 | 2,275 | 2,281 | 2,195 | 2,229 | -33 | -1.5% | 22,300 |
| 2024/09/19 | 2,197 | 2,262 | 2,197 | 2,262 | +74 | +3.4% | 24,600 |
| 2024/09/18 | 2,259 | 2,259 | 2,160 | 2,188 | -21 | -1% | 20,600 |
| 2024/09/17 | 2,229 | 2,264 | 2,152 | 2,209 | +10 | +0.5% | 48,700 |
| 2024/09/13 | 2,031 | 2,199 | 2,024 | 2,199 | +151 | +7.4% | 54,800 |
| 2024/09/12 | 2,030 | 2,062 | 2,016 | 2,048 | +51 | +2.6% | 9,800 |
| 2024/09/11 | 1,997 | 2,070 | 1,953 | 1,997 | -29 | -1.4% | 14,600 |
| 2024/09/10 | 2,019 | 2,056 | 1,994 | 2,026 | +27 | +1.4% | 27,200 |
1～
50
件表示中 / 1022件
類似銘柄と比較する
現在ご覧いただいている「トヨクモ」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 |
|---|---|---|---|---|---|---|---|---|
| トヨクモ | 195,300円 | +20.8% | +14.3% | 0.72% | 28.08倍 | 8.25倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| ＡＩＲ－Ｕ | - | +9.8% | +5.8% | - | - | - |
|
- |
| バンクイノベ | 538,000円 | +2.8% | +2.8% | 0.00% | 26.73倍 | 4.79倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| ファインデクス | 80,000円 | +11.4% | +4.2% | 1.88% | 18.72倍 | 3.85倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| ＰＲＴＩＭＥＳ | 156,800円 | +19.8% | +10.0% | 0.00% | 16.54倍 | 3.33倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
市場注目の銘柄
チャート関連のコラム
