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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,620 | 3,640 | 3,550 | 3,575 | -30 | -0.8% | 44,800 |
| 2025/08/21 | 3,570 | 3,625 | 3,460 | 3,605 | +15 | +0.4% | 50,100 |
| 2025/08/20 | 3,710 | 3,710 | 3,535 | 3,590 | -190 | -5% | 73,500 |
| 2025/08/19 | 3,705 | 3,790 | 3,655 | 3,780 | +80 | +2.2% | 63,200 |
| 2025/08/18 | 3,755 | 3,775 | 3,670 | 3,700 | -10 | -0.3% | 72,000 |
| 2025/08/15 | 3,670 | 3,795 | 3,630 | 3,710 | +175 | +5% | 114,200 |
| 2025/08/14 | 3,650 | 3,675 | 3,505 | 3,535 | -185 | -5% | 126,900 |
| 2025/08/13 | 3,400 | 3,755 | 3,280 | 3,720 | +385 | +11.5% | 404,100 |
| 2025/08/12 | 3,335 | 3,380 | 3,285 | 3,335 | +40 | +1.2% | 35,100 |
| 2025/08/08 | 3,440 | 3,440 | 3,290 | 3,295 | -170 | -4.9% | 52,800 |
| 2025/08/07 | 3,395 | 3,465 | 3,385 | 3,465 | +85 | +2.5% | 20,700 |
| 2025/08/06 | 3,405 | 3,430 | 3,370 | 3,380 | -10 | -0.3% | 12,900 |
| 2025/08/05 | 3,455 | 3,455 | 3,365 | 3,390 | -50 | -1.5% | 25,600 |
| 2025/08/04 | 3,370 | 3,440 | 3,370 | 3,440 | +20 | +0.6% | 28,700 |
| 2025/08/01 | 3,425 | 3,450 | 3,380 | 3,420 | -25 | -0.7% | 40,300 |
| 2025/07/31 | 3,375 | 3,445 | 3,375 | 3,445 | +70 | +2.1% | 34,600 |
| 2025/07/30 | 3,370 | 3,385 | 3,300 | 3,375 | +25 | +0.7% | 19,500 |
| 2025/07/29 | 3,370 | 3,385 | 3,320 | 3,350 | +5 | +0.1% | 18,200 |
| 2025/07/28 | 3,395 | 3,410 | 3,315 | 3,345 | -5 | -0.1% | 37,200 |
| 2025/07/25 | 3,330 | 3,390 | 3,310 | 3,350 | +45 | +1.4% | 34,200 |
| 2025/07/24 | 3,275 | 3,335 | 3,230 | 3,305 | +75 | +2.3% | 31,300 |
| 2025/07/23 | 3,270 | 3,270 | 3,125 | 3,230 | +20 | +0.6% | 27,900 |
| 2025/07/22 | 3,265 | 3,265 | 3,190 | 3,210 | -10 | -0.3% | 16,200 |
| 2025/07/18 | 3,345 | 3,345 | 3,220 | 3,220 | -65 | -2% | 24,600 |
| 2025/07/17 | 3,250 | 3,320 | 3,250 | 3,285 | +60 | +1.9% | 29,000 |
| 2025/07/16 | 3,155 | 3,235 | 3,130 | 3,225 | +55 | +1.7% | 30,600 |
| 2025/07/15 | 3,190 | 3,195 | 3,105 | 3,170 | ±0 | ±0% | 21,400 |
| 2025/07/14 | 3,140 | 3,180 | 3,110 | 3,170 | +80 | +2.6% | 26,800 |
| 2025/07/11 | 3,050 | 3,115 | 3,045 | 3,090 | +45 | +1.5% | 28,000 |
| 2025/07/10 | 3,020 | 3,050 | 3,000 | 3,045 | +25 | +0.8% | 12,900 |
| 2025/07/09 | 3,045 | 3,045 | 2,994 | 3,020 | -5 | -0.2% | 21,800 |
| 2025/07/08 | 2,944 | 3,025 | 2,935 | 3,025 | +99 | +3.4% | 25,900 |
| 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 |
1～
50
件表示中 / 1204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 | 357,500円 | +46.2% | +20.5% | 0.56% | 35.61倍 | 11.13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 |
| ＩＤＨＤ | 238,700円 | +6.1% | +3.8% | 2.93% | 16.66倍 | 2.96倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| ＮＳＷ | 268,800円 | +1.9% | -16.7% | 3.16% | 11.31倍 | 1.13倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| フリービット | 166,200円 | +9.0% | +10.3% | 2.47% | 10.34倍 | 5.59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 |
| ｉｐｓ | 297,300円 | +17.9% | +20.3% | 1.35% | 12.85倍 | 2.53倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
市場注目の銘柄
チャート関連のコラム
