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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,565 | 1,565 | 1,534 | 1,553 | -17 | -1.1% | 7,700 |
| 2022/08/22 | 1,558 | 1,571 | 1,511 | 1,570 | +12 | +0.8% | 17,000 |
| 2022/08/19 | 1,598 | 1,599 | 1,536 | 1,558 | ±0 | ±0% | 15,500 |
| 2022/08/18 | 1,600 | 1,600 | 1,557 | 1,558 | -39 | -2.4% | 17,100 |
| 2022/08/17 | 1,599 | 1,625 | 1,569 | 1,597 | +12 | +0.8% | 23,900 |
| 2022/08/16 | 1,527 | 1,585 | 1,520 | 1,585 | +72 | +4.8% | 34,500 |
| 2022/08/15 | 1,520 | 1,520 | 1,492 | 1,513 | -7 | -0.5% | 11,300 |
| 2022/08/12 | 1,490 | 1,530 | 1,420 | 1,520 | +36 | +2.4% | 62,500 |
| 2022/08/10 | 1,525 | 1,525 | 1,468 | 1,484 | -30 | -2% | 26,400 |
| 2022/08/09 | 1,484 | 1,517 | 1,480 | 1,514 | +36 | +2.4% | 14,300 |
| 2022/08/08 | 1,508 | 1,510 | 1,462 | 1,478 | -21 | -1.4% | 10,500 |
| 2022/08/05 | 1,487 | 1,499 | 1,481 | 1,499 | +29 | +2% | 10,200 |
| 2022/08/04 | 1,497 | 1,498 | 1,470 | 1,470 | -10 | -0.7% | 6,900 |
| 2022/08/03 | 1,449 | 1,480 | 1,440 | 1,480 | +31 | +2.1% | 9,700 |
| 2022/08/02 | 1,430 | 1,454 | 1,429 | 1,449 | +19 | +1.3% | 4,500 |
| 2022/08/01 | 1,488 | 1,488 | 1,420 | 1,430 | -37 | -2.5% | 16,500 |
| 2022/07/29 | 1,450 | 1,468 | 1,445 | 1,467 | +34 | +2.4% | 6,500 |
| 2022/07/28 | 1,496 | 1,498 | 1,420 | 1,433 | -37 | -2.5% | 16,300 |
| 2022/07/27 | 1,411 | 1,470 | 1,411 | 1,470 | +59 | +4.2% | 16,600 |
| 2022/07/26 | 1,421 | 1,425 | 1,390 | 1,411 | -9 | -0.6% | 10,900 |
| 2022/07/25 | 1,454 | 1,462 | 1,417 | 1,420 | -50 | -3.4% | 20,200 |
| 2022/07/22 | 1,517 | 1,523 | 1,460 | 1,470 | -37 | -2.5% | 22,700 |
| 2022/07/21 | 1,420 | 1,509 | 1,420 | 1,507 | +105 | +7.5% | 37,900 |
| 2022/07/20 | 1,416 | 1,433 | 1,388 | 1,402 | +16 | +1.2% | 16,300 |
| 2022/07/19 | 1,457 | 1,457 | 1,374 | 1,386 | -73 | -5% | 29,900 |
| 2022/07/15 | 1,415 | 1,474 | 1,405 | 1,459 | +45 | +3.2% | 13,900 |
| 2022/07/14 | 1,340 | 1,416 | 1,340 | 1,414 | +77 | +5.8% | 18,100 |
| 2022/07/13 | 1,354 | 1,358 | 1,337 | 1,337 | -30 | -2.2% | 4,900 |
| 2022/07/12 | 1,391 | 1,391 | 1,367 | 1,367 | -25 | -1.8% | 3,000 |
| 2022/07/11 | 1,363 | 1,395 | 1,355 | 1,392 | +51 | +3.8% | 13,200 |
| 2022/07/08 | 1,347 | 1,378 | 1,331 | 1,341 | +5 | +0.4% | 9,100 |
| 2022/07/07 | 1,346 | 1,365 | 1,335 | 1,336 | -8 | -0.6% | 3,600 |
| 2022/07/06 | 1,357 | 1,383 | 1,340 | 1,344 | -5 | -0.4% | 11,600 |
| 2022/07/05 | 1,316 | 1,350 | 1,316 | 1,349 | +28 | +2.1% | 5,900 |
| 2022/07/04 | 1,340 | 1,366 | 1,280 | 1,321 | -9 | -0.7% | 19,200 |
| 2022/07/01 | 1,350 | 1,397 | 1,325 | 1,330 | -20 | -1.5% | 6,100 |
| 2022/06/30 | 1,356 | 1,386 | 1,347 | 1,350 | +5 | +0.4% | 9,000 |
| 2022/06/29 | 1,324 | 1,360 | 1,303 | 1,345 | +3 | +0.2% | 14,200 |
| 2022/06/28 | 1,343 | 1,384 | 1,330 | 1,342 | -55 | -3.9% | 20,800 |
| 2022/06/27 | 1,410 | 1,410 | 1,365 | 1,397 | +10 | +0.7% | 13,600 |
| 2022/06/24 | 1,323 | 1,388 | 1,317 | 1,387 | +86 | +6.6% | 19,400 |
| 2022/06/23 | 1,294 | 1,321 | 1,274 | 1,301 | +11 | +0.9% | 10,900 |
| 2022/06/22 | 1,338 | 1,338 | 1,272 | 1,290 | -18 | -1.4% | 14,800 |
| 2022/06/21 | 1,312 | 1,333 | 1,300 | 1,308 | +10 | +0.8% | 9,800 |
| 2022/06/20 | 1,349 | 1,349 | 1,254 | 1,298 | +9 | +0.7% | 22,100 |
| 2022/06/17 | 1,280 | 1,289 | 1,258 | 1,289 | -12 | -0.9% | 18,000 |
| 2022/06/16 | 1,375 | 1,383 | 1,301 | 1,301 | -14 | -1.1% | 15,900 |
| 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 |
651～
700
件表示中 / 1119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 | 241,900円 | +46.2% | +20.5% | 0.83% | 23.86倍 | 8.62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 |
| ｉｐｓ | 214,000円 | +16.9% | -11.9% | 1.87% | 10.86倍 | 1.90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 |
| 電算シスＨＤ | 255,200円 | +10.2% | +39.3% | 3.13% | 10.75倍 | 1.23倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
| ソースネクスト | 19,100円 | +5.9% | - | 0.00% | - | 3.65倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| インテリＷ | 100,500円 | +10.2% | +10.5% | 3.48% | 16.55倍 | 2.89倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
市場注目の銘柄
チャート関連のコラム
