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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 2,908 | 2,942 | 2,887 | 2,926 | +46 | +1.6% | 17,500 |
| 2025/07/04 | 2,880 | 2,910 | 2,862 | 2,880 | +15 | +0.5% | 20,900 |
| 2025/07/03 | 2,879 | 2,930 | 2,861 | 2,865 | -14 | -0.5% | 40,000 |
| 2025/07/02 | 3,010 | 3,010 | 2,870 | 2,879 | -171 | -5.6% | 81,200 |
| 2025/07/01 | 3,165 | 3,180 | 3,040 | 3,050 | -115 | -3.6% | 45,400 |
| 2025/06/30 | 3,100 | 3,210 | 3,065 | 3,165 | +135 | +4.5% | 68,700 |
| 2025/06/27 | 3,035 | 3,070 | 3,005 | 3,030 | -5 | -0.2% | 31,200 |
| 2025/06/26 | 3,025 | 3,085 | 3,010 | 3,035 | +10 | +0.3% | 32,600 |
| 2025/06/25 | 3,070 | 3,070 | 3,000 | 3,025 | -35 | -1.1% | 30,000 |
| 2025/06/24 | 3,020 | 3,090 | 3,005 | 3,060 | +60 | +2% | 23,700 |
| 2025/06/23 | 2,992 | 3,030 | 2,981 | 3,000 | -20 | -0.7% | 38,200 |
| 2025/06/20 | 3,065 | 3,095 | 3,005 | 3,020 | -55 | -1.8% | 37,900 |
| 2025/06/19 | 3,085 | 3,100 | 3,065 | 3,075 | -5 | -0.2% | 21,000 |
| 2025/06/18 | 3,135 | 3,160 | 3,060 | 3,080 | -60 | -1.9% | 36,400 |
| 2025/06/17 | 3,135 | 3,215 | 3,135 | 3,140 | +40 | +1.3% | 30,100 |
| 2025/06/16 | 3,135 | 3,170 | 3,050 | 3,100 | +35 | +1.1% | 69,800 |
| 2025/06/13 | 3,225 | 3,225 | 3,040 | 3,065 | -105 | -3.3% | 46,600 |
| 2025/06/12 | 3,140 | 3,190 | 3,125 | 3,170 | +55 | +1.8% | 23,700 |
| 2025/06/11 | 3,195 | 3,195 | 3,070 | 3,115 | -35 | -1.1% | 29,300 |
| 2025/06/10 | 3,100 | 3,155 | 3,080 | 3,150 | +90 | +2.9% | 36,700 |
| 2025/06/09 | 3,040 | 3,095 | 3,025 | 3,060 | +35 | +1.2% | 39,400 |
| 2025/06/06 | 3,050 | 3,095 | 3,020 | 3,025 | -55 | -1.8% | 38,400 |
| 2025/06/05 | 3,165 | 3,215 | 3,080 | 3,080 | -100 | -3.1% | 46,800 |
| 2025/06/04 | 3,235 | 3,255 | 3,110 | 3,180 | -125 | -3.8% | 152,700 |
| 2025/06/03 | 3,015 | 3,470 | 2,976 | 3,305 | +337 | +11.4% | 440,300 |
| 2025/06/02 | 2,860 | 2,986 | 2,849 | 2,968 | +108 | +3.8% | 64,700 |
| 2025/05/30 | 2,838 | 2,900 | 2,831 | 2,860 | -8 | -0.3% | 26,900 |
| 2025/05/29 | 2,960 | 2,960 | 2,863 | 2,868 | -65 | -2.2% | 42,100 |
| 2025/05/28 | 2,898 | 2,955 | 2,888 | 2,933 | +43 | +1.5% | 51,500 |
| 2025/05/27 | 2,911 | 2,930 | 2,830 | 2,890 | +17 | +0.6% | 80,000 |
| 2025/05/26 | 2,822 | 2,873 | 2,794 | 2,873 | +112 | +4.1% | 67,600 |
| 2025/05/23 | 2,686 | 2,780 | 2,685 | 2,761 | +95 | +3.6% | 42,300 |
| 2025/05/22 | 2,637 | 2,731 | 2,636 | 2,666 | -51 | -1.9% | 42,800 |
| 2025/05/21 | 2,692 | 2,765 | 2,660 | 2,717 | +178 | +7% | 146,300 |
| 2025/05/20 | 2,487 | 2,699 | 2,487 | 2,539 | +148 | +6.2% | 166,500 |
| 2025/05/19 | 2,400 | 2,402 | 2,340 | 2,391 | -9 | -0.4% | 35,300 |
| 2025/05/16 | 2,378 | 2,445 | 2,378 | 2,400 | +97 | +4.2% | 76,400 |
| 2025/05/15 | 2,285 | 2,347 | 2,255 | 2,303 | +45 | +2% | 77,600 |
| 2025/05/14 | 2,600 | 2,636 | 2,227 | 2,258 | -288 | -11.3% | 225,300 |
| 2025/05/13 | 2,600 | 2,617 | 2,546 | 2,546 | -40 | -1.5% | 22,800 |
| 2025/05/12 | 2,572 | 2,586 | 2,550 | 2,586 | +39 | +1.5% | 22,000 |
| 2025/05/09 | 2,516 | 2,571 | 2,510 | 2,547 | +16 | +0.6% | 14,400 |
| 2025/05/08 | 2,557 | 2,566 | 2,508 | 2,531 | +6 | +0.2% | 15,900 |
| 2025/05/07 | 2,476 | 2,550 | 2,462 | 2,525 | +63 | +2.6% | 27,600 |
| 2025/05/02 | 2,486 | 2,508 | 2,424 | 2,462 | -24 | -1% | 16,000 |
| 2025/05/01 | 2,539 | 2,541 | 2,457 | 2,486 | -20 | -0.8% | 22,400 |
| 2025/04/30 | 2,458 | 2,519 | 2,431 | 2,506 | +98 | +4.1% | 21,300 |
| 2025/04/28 | 2,366 | 2,416 | 2,352 | 2,408 | +75 | +3.2% | 16,900 |
| 2025/04/25 | 2,359 | 2,369 | 2,328 | 2,333 | -17 | -0.7% | 13,200 |
| 2025/04/24 | 2,388 | 2,388 | 2,325 | 2,350 | -2 | -0.1% | 18,400 |
1～
50
件表示中 / 1172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 | 292,600円 | +46.2% | +20.5% | 0.68% | 29.15倍 | 10.54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 |
| ＡＢＥＪＡ | 341,000円 | +24.7% | +30.4% | 0.00% | 92.36倍 | 7.97倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| ＡｎｙＭｉｎｄ | 53,600円 | +9.0% | -49.3% | 0.37% | 35.78倍 | 1.95倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| 太田昭 | 252,200円 | +9.8% | +18.4% | 3.53% | 10.78倍 | 0.95倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| フリービット | 136,200円 | +9.0% | +10.3% | 3.01% | 8.48倍 | 4.58倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
市場注目の銘柄
チャート関連のコラム
