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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 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 |
| 2022/03/31 | 1,720 | 1,722 | 1,670 | 1,685 | -35 | -2% | 16,300 |
| 2022/03/30 | 1,670 | 1,749 | 1,662 | 1,720 | +70 | +4.2% | 25,300 |
| 2022/03/29 | 1,631 | 1,687 | 1,630 | 1,650 | +23 | +1.4% | 14,100 |
701～
750
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
