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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,359 | 1,369 | 1,314 | 1,315 | -22 | -1.6% | 5,600 |
| 2022/06/14 | 1,346 | 1,353 | 1,295 | 1,337 | -16 | -1.2% | 26,900 |
| 2022/06/13 | 1,390 | 1,393 | 1,351 | 1,353 | -53 | -3.8% | 27,500 |
| 2022/06/10 | 1,427 | 1,427 | 1,402 | 1,406 | -29 | -2% | 15,300 |
| 2022/06/09 | 1,411 | 1,438 | 1,411 | 1,435 | +27 | +1.9% | 10,900 |
| 2022/06/08 | 1,415 | 1,422 | 1,408 | 1,408 | +1 | +0.1% | 4,700 |
| 2022/06/07 | 1,426 | 1,426 | 1,391 | 1,407 | +11 | +0.8% | 9,300 |
| 2022/06/06 | 1,406 | 1,422 | 1,391 | 1,396 | -15 | -1.1% | 15,500 |
| 2022/06/03 | 1,425 | 1,443 | 1,403 | 1,411 | -2 | -0.1% | 8,300 |
| 2022/06/02 | 1,474 | 1,476 | 1,413 | 1,413 | -22 | -1.5% | 17,200 |
| 2022/06/01 | 1,427 | 1,437 | 1,406 | 1,435 | +20 | +1.4% | 4,800 |
| 2022/05/31 | 1,450 | 1,462 | 1,405 | 1,415 | -35 | -2.4% | 4,500 |
| 2022/05/30 | 1,410 | 1,459 | 1,410 | 1,450 | +52 | +3.7% | 15,600 |
| 2022/05/27 | 1,442 | 1,450 | 1,393 | 1,398 | -44 | -3.1% | 14,300 |
| 2022/05/26 | 1,402 | 1,445 | 1,402 | 1,442 | +33 | +2.3% | 14,900 |
| 2022/05/25 | 1,430 | 1,434 | 1,391 | 1,409 | -12 | -0.8% | 5,500 |
| 2022/05/24 | 1,480 | 1,480 | 1,418 | 1,421 | -69 | -4.6% | 23,100 |
| 2022/05/23 | 1,451 | 1,499 | 1,451 | 1,490 | +41 | +2.8% | 12,100 |
| 2022/05/20 | 1,458 | 1,476 | 1,440 | 1,449 | +2 | +0.1% | 11,100 |
| 2022/05/19 | 1,401 | 1,464 | 1,401 | 1,447 | +1 | +0.1% | 12,900 |
| 2022/05/18 | 1,467 | 1,475 | 1,439 | 1,446 | -3 | -0.2% | 8,900 |
| 2022/05/17 | 1,514 | 1,531 | 1,449 | 1,449 | -63 | -4.2% | 15,100 |
| 2022/05/16 | 1,589 | 1,589 | 1,483 | 1,512 | -22 | -1.4% | 20,000 |
| 2022/05/13 | 1,430 | 1,564 | 1,430 | 1,534 | +158 | +11.5% | 37,900 |
| 2022/05/12 | 1,457 | 1,474 | 1,376 | 1,376 | -96 | -6.5% | 15,000 |
| 2022/05/11 | 1,438 | 1,497 | 1,425 | 1,472 | +34 | +2.4% | 11,000 |
| 2022/05/10 | 1,433 | 1,438 | 1,375 | 1,438 | -10 | -0.7% | 11,600 |
| 2022/05/09 | 1,483 | 1,489 | 1,439 | 1,448 | -36 | -2.4% | 9,800 |
| 2022/05/06 | 1,499 | 1,499 | 1,459 | 1,484 | +1 | +0.1% | 9,500 |
| 2022/05/02 | 1,463 | 1,502 | 1,461 | 1,483 | -10 | -0.7% | 11,300 |
| 2022/04/28 | 1,497 | 1,509 | 1,486 | 1,493 | +7 | +0.5% | 4,000 |
| 2022/04/27 | 1,444 | 1,487 | 1,431 | 1,486 | +12 | +0.8% | 6,200 |
| 2022/04/26 | 1,425 | 1,474 | 1,423 | 1,474 | +44 | +3.1% | 8,500 |
| 2022/04/25 | 1,432 | 1,462 | 1,421 | 1,430 | -40 | -2.7% | 13,300 |
| 2022/04/22 | 1,479 | 1,481 | 1,436 | 1,470 | -11 | -0.7% | 15,600 |
| 2022/04/21 | 1,495 | 1,521 | 1,481 | 1,481 | -22 | -1.5% | 8,900 |
| 2022/04/20 | 1,536 | 1,536 | 1,491 | 1,503 | -1 | -0.1% | 5,700 |
| 2022/04/19 | 1,543 | 1,546 | 1,490 | 1,504 | -23 | -1.5% | 11,300 |
| 2022/04/18 | 1,583 | 1,583 | 1,521 | 1,527 | -57 | -3.6% | 16,200 |
| 2022/04/15 | 1,581 | 1,586 | 1,544 | 1,584 | -9 | -0.6% | 6,100 |
| 2022/04/14 | 1,622 | 1,639 | 1,591 | 1,593 | -29 | -1.8% | 6,300 |
| 2022/04/13 | 1,579 | 1,644 | 1,559 | 1,622 | +43 | +2.7% | 16,400 |
| 2022/04/12 | 1,550 | 1,596 | 1,527 | 1,579 | +8 | +0.5% | 11,900 |
| 2022/04/11 | 1,623 | 1,628 | 1,546 | 1,571 | -72 | -4.4% | 16,700 |
| 2022/04/08 | 1,648 | 1,656 | 1,612 | 1,643 | +15 | +0.9% | 9,700 |
| 2022/04/07 | 1,730 | 1,730 | 1,628 | 1,628 | -111 | -6.4% | 10,800 |
| 2022/04/06 | 1,734 | 1,759 | 1,697 | 1,739 | -14 | -0.8% | 9,700 |
| 2022/04/05 | 1,754 | 1,785 | 1,724 | 1,753 | +9 | +0.5% | 12,000 |
| 2022/04/04 | 1,679 | 1,744 | 1,679 | 1,744 | +65 | +3.9% | 9,200 |
| 2022/04/01 | 1,681 | 1,701 | 1,646 | 1,679 | -6 | -0.4% | 13,400 |
601～
650
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
