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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,481 | 1,501 | 1,473 | 1,482 | +11 | +0.7% | 13,600 |
| 2024/05/01 | 1,472 | 1,485 | 1,467 | 1,471 | -23 | -1.5% | 5,100 |
| 2024/04/30 | 1,494 | 1,496 | 1,471 | 1,494 | +30 | +2% | 6,300 |
| 2024/04/26 | 1,468 | 1,498 | 1,461 | 1,464 | -3 | -0.2% | 5,700 |
| 2024/04/25 | 1,495 | 1,495 | 1,463 | 1,467 | -31 | -2.1% | 8,200 |
| 2024/04/24 | 1,471 | 1,499 | 1,471 | 1,498 | +27 | +1.8% | 5,900 |
| 2024/04/23 | 1,474 | 1,488 | 1,465 | 1,471 | -3 | -0.2% | 8,000 |
| 2024/04/22 | 1,495 | 1,495 | 1,460 | 1,474 | -25 | -1.7% | 10,800 |
| 2024/04/19 | 1,481 | 1,499 | 1,422 | 1,499 | +17 | +1.1% | 19,000 |
| 2024/04/18 | 1,436 | 1,495 | 1,436 | 1,482 | +46 | +3.2% | 7,600 |
| 2024/04/17 | 1,474 | 1,474 | 1,428 | 1,436 | -35 | -2.4% | 12,900 |
| 2024/04/16 | 1,491 | 1,494 | 1,454 | 1,471 | -48 | -3.2% | 20,000 |
| 2024/04/15 | 1,491 | 1,539 | 1,486 | 1,519 | +4 | +0.3% | 10,300 |
| 2024/04/12 | 1,515 | 1,552 | 1,512 | 1,515 | -5 | -0.3% | 17,100 |
| 2024/04/11 | 1,490 | 1,520 | 1,487 | 1,520 | +14 | +0.9% | 12,500 |
| 2024/04/10 | 1,523 | 1,529 | 1,506 | 1,506 | -3 | -0.2% | 8,500 |
| 2024/04/09 | 1,473 | 1,513 | 1,473 | 1,509 | +38 | +2.6% | 11,400 |
| 2024/04/08 | 1,482 | 1,483 | 1,462 | 1,471 | -2 | -0.1% | 15,400 |
| 2024/04/05 | 1,470 | 1,484 | 1,451 | 1,473 | -23 | -1.5% | 14,000 |
| 2024/04/04 | 1,490 | 1,506 | 1,463 | 1,496 | +24 | +1.6% | 14,700 |
| 2024/04/03 | 1,488 | 1,497 | 1,465 | 1,472 | -29 | -1.9% | 16,900 |
| 2024/04/02 | 1,526 | 1,534 | 1,499 | 1,501 | -21 | -1.4% | 17,600 |
| 2024/04/01 | 1,567 | 1,575 | 1,522 | 1,522 | -40 | -2.6% | 9,300 |
| 2024/03/29 | 1,558 | 1,590 | 1,538 | 1,562 | +3 | +0.2% | 12,400 |
| 2024/03/28 | 1,570 | 1,571 | 1,540 | 1,559 | -11 | -0.7% | 13,500 |
| 2024/03/27 | 1,560 | 1,591 | 1,544 | 1,570 | +18 | +1.2% | 16,100 |
| 2024/03/26 | 1,615 | 1,616 | 1,552 | 1,552 | -64 | -4% | 15,500 |
| 2024/03/25 | 1,589 | 1,670 | 1,583 | 1,616 | +29 | +1.8% | 48,000 |
| 2024/03/22 | 1,612 | 1,618 | 1,581 | 1,587 | -21 | -1.3% | 18,100 |
| 2024/03/21 | 1,614 | 1,639 | 1,594 | 1,608 | +41 | +2.6% | 29,300 |
| 2024/03/19 | 1,520 | 1,590 | 1,505 | 1,567 | +65 | +4.3% | 45,200 |
| 2024/03/18 | 1,471 | 1,502 | 1,471 | 1,502 | +40 | +2.7% | 19,300 |
| 2024/03/15 | 1,495 | 1,499 | 1,451 | 1,462 | -51 | -3.4% | 22,900 |
| 2024/03/14 | 1,512 | 1,545 | 1,488 | 1,513 | -4 | -0.3% | 23,900 |
| 2024/03/13 | 1,591 | 1,591 | 1,515 | 1,517 | -70 | -4.4% | 20,000 |
| 2024/03/12 | 1,520 | 1,587 | 1,515 | 1,587 | +61 | +4% | 17,700 |
| 2024/03/11 | 1,582 | 1,588 | 1,519 | 1,526 | -81 | -5% | 36,800 |
| 2024/03/08 | 1,572 | 1,612 | 1,571 | 1,607 | +19 | +1.2% | 24,300 |
| 2024/03/07 | 1,670 | 1,676 | 1,588 | 1,588 | -73 | -4.4% | 33,500 |
| 2024/03/06 | 1,657 | 1,670 | 1,640 | 1,661 | -9 | -0.5% | 10,500 |
| 2024/03/05 | 1,671 | 1,683 | 1,641 | 1,670 | -13 | -0.8% | 18,200 |
| 2024/03/04 | 1,709 | 1,729 | 1,683 | 1,683 | -3 | -0.2% | 24,100 |
| 2024/03/01 | 1,718 | 1,718 | 1,676 | 1,686 | -20 | -1.2% | 14,700 |
| 2024/02/29 | 1,680 | 1,706 | 1,669 | 1,706 | ±0 | ±0% | 14,100 |
| 2024/02/28 | 1,730 | 1,754 | 1,706 | 1,706 | -19 | -1.1% | 19,000 |
| 2024/02/27 | 1,670 | 1,725 | 1,669 | 1,725 | +56 | +3.4% | 29,500 |
| 2024/02/26 | 1,613 | 1,680 | 1,613 | 1,669 | +57 | +3.5% | 25,700 |
| 2024/02/22 | 1,660 | 1,670 | 1,595 | 1,612 | -12 | -0.7% | 26,900 |
| 2024/02/21 | 1,685 | 1,700 | 1,623 | 1,624 | -61 | -3.6% | 22,600 |
| 2024/02/20 | 1,666 | 1,711 | 1,653 | 1,685 | +21 | +1.3% | 35,000 |
1～
50
件表示中 / 884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 | 148,200円 | +20.8% | +14.3% | 0.94% | 23.35倍 | 7.19倍 |
|
業務アプリ展開。安否確認とサイボウズ社キントーン連携のサービス主力。スケジューラーも |
| フレクト | 270,300円 | +28.9% | +159.2% | 0.00% | 36.39倍 | 9.61倍 |
|
クラウドベースのシステム開発専業。大企業向けの一貫開発体制に強み。車両管理ソフトも |
| ＦＦＲＩ | 199,500円 | +25.3% | +115.0% | 0.35% | 37.57倍 | 8.80倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| 日本ＢＳ放 | 90,500円 | +1.5% | -5.2% | 3.31% | 12.23倍 | 0.71倍 |
|
ビックカメラ傘下の無料ＢＳ放送局。アニメや韓国ドラマ、競馬、通販に強み。傘下に出版社も |
| 情報企画 | 392,000円 | +4.9% | +3.7% | 2.55% | 12.10倍 | 2.16倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
市場注目の銘柄
チャート関連のコラム
