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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,228 | 1,231 | 1,204 | 1,212 | +4 | +0.3% | 8,800 |
| 2023/01/24 | 1,222 | 1,231 | 1,208 | 1,208 | +7 | +0.6% | 10,500 |
| 2023/01/23 | 1,221 | 1,226 | 1,193 | 1,201 | +2 | +0.2% | 12,800 |
| 2023/01/20 | 1,171 | 1,199 | 1,151 | 1,199 | +51 | +4.4% | 12,000 |
| 2023/01/19 | 1,115 | 1,148 | 1,115 | 1,148 | +33 | +3% | 8,100 |
| 2023/01/18 | 1,099 | 1,121 | 1,090 | 1,115 | +12 | +1.1% | 6,900 |
| 2023/01/17 | 1,086 | 1,103 | 1,082 | 1,103 | +17 | +1.6% | 8,300 |
| 2023/01/16 | 1,105 | 1,136 | 1,071 | 1,086 | -18 | -1.6% | 22,600 |
| 2023/01/13 | 1,131 | 1,131 | 1,091 | 1,104 | -27 | -2.4% | 7,700 |
| 2023/01/12 | 1,126 | 1,136 | 1,125 | 1,131 | -3 | -0.3% | 2,500 |
| 2023/01/11 | 1,102 | 1,134 | 1,102 | 1,134 | +29 | +2.6% | 6,300 |
| 2023/01/10 | 1,117 | 1,120 | 1,100 | 1,105 | -6 | -0.5% | 5,700 |
| 2023/01/06 | 1,117 | 1,117 | 1,095 | 1,111 | -6 | -0.5% | 8,600 |
| 2023/01/05 | 1,176 | 1,176 | 1,115 | 1,117 | -29 | -2.5% | 9,000 |
| 2023/01/04 | 1,154 | 1,163 | 1,128 | 1,146 | -6 | -0.5% | 22,200 |
| 2022/12/30 | 1,133 | 1,165 | 1,125 | 1,152 | +27 | +2.4% | 13,400 |
| 2022/12/29 | 1,086 | 1,125 | 1,086 | 1,125 | +26 | +2.4% | 3,600 |
| 2022/12/28 | 1,101 | 1,106 | 1,086 | 1,099 | -13 | -1.2% | 25,600 |
| 2022/12/27 | 1,084 | 1,120 | 1,081 | 1,112 | +32 | +3% | 30,800 |
| 2022/12/26 | 1,118 | 1,118 | 1,075 | 1,080 | -45 | -4% | 33,300 |
| 2022/12/23 | 1,165 | 1,165 | 1,111 | 1,125 | -49 | -4.2% | 26,500 |
| 2022/12/22 | 1,195 | 1,198 | 1,169 | 1,174 | -6 | -0.5% | 7,400 |
| 2022/12/21 | 1,176 | 1,214 | 1,153 | 1,180 | -20 | -1.7% | 21,900 |
| 2022/12/20 | 1,279 | 1,281 | 1,188 | 1,200 | -52 | -4.2% | 47,300 |
| 2022/12/19 | 1,273 | 1,276 | 1,252 | 1,252 | -21 | -1.6% | 13,500 |
| 2022/12/16 | 1,260 | 1,285 | 1,253 | 1,273 | +9 | +0.7% | 27,200 |
| 2022/12/15 | 1,273 | 1,277 | 1,260 | 1,264 | -9 | -0.7% | 9,600 |
| 2022/12/14 | 1,267 | 1,275 | 1,265 | 1,273 | +3 | +0.2% | 8,800 |
| 2022/12/13 | 1,269 | 1,287 | 1,268 | 1,270 | -22 | -1.7% | 13,900 |
| 2022/12/12 | 1,275 | 1,302 | 1,274 | 1,292 | +17 | +1.3% | 10,900 |
| 2022/12/09 | 1,268 | 1,281 | 1,262 | 1,275 | +9 | +0.7% | 12,100 |
| 2022/12/08 | 1,273 | 1,286 | 1,253 | 1,266 | -11 | -0.9% | 18,800 |
| 2022/12/07 | 1,271 | 1,288 | 1,269 | 1,277 | -6 | -0.5% | 8,800 |
| 2022/12/06 | 1,300 | 1,308 | 1,268 | 1,283 | -27 | -2.1% | 33,700 |
| 2022/12/05 | 1,344 | 1,344 | 1,306 | 1,310 | -21 | -1.6% | 20,800 |
| 2022/12/02 | 1,327 | 1,344 | 1,323 | 1,331 | -12 | -0.9% | 9,700 |
| 2022/12/01 | 1,342 | 1,352 | 1,330 | 1,343 | +13 | +1% | 15,700 |
| 2022/11/30 | 1,354 | 1,354 | 1,325 | 1,330 | -21 | -1.6% | 18,700 |
| 2022/11/29 | 1,363 | 1,363 | 1,328 | 1,351 | -3 | -0.2% | 10,500 |
| 2022/11/28 | 1,364 | 1,378 | 1,354 | 1,354 | -4 | -0.3% | 10,700 |
| 2022/11/25 | 1,361 | 1,379 | 1,350 | 1,358 | -11 | -0.8% | 14,600 |
| 2022/11/24 | 1,369 | 1,376 | 1,354 | 1,369 | +21 | +1.6% | 11,800 |
| 2022/11/22 | 1,340 | 1,354 | 1,320 | 1,348 | +3 | +0.2% | 16,700 |
| 2022/11/21 | 1,370 | 1,370 | 1,336 | 1,345 | -18 | -1.3% | 21,600 |
| 2022/11/18 | 1,393 | 1,398 | 1,361 | 1,363 | -25 | -1.8% | 26,200 |
| 2022/11/17 | 1,401 | 1,401 | 1,379 | 1,388 | -13 | -0.9% | 16,200 |
| 2022/11/16 | 1,421 | 1,422 | 1,380 | 1,401 | -18 | -1.3% | 24,800 |
| 2022/11/15 | 1,410 | 1,419 | 1,382 | 1,419 | +13 | +0.9% | 22,800 |
| 2022/11/14 | 1,450 | 1,460 | 1,401 | 1,406 | -45 | -3.1% | 30,900 |
| 2022/11/11 | 1,480 | 1,491 | 1,437 | 1,451 | +2 | +0.1% | 50,100 |
451～
500
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
