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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,358 | 1,359 | 1,326 | 1,335 | +1 | +0.1% | 12,900 |
| 2022/10/13 | 1,360 | 1,360 | 1,307 | 1,334 | -24 | -1.8% | 4,200 |
| 2022/10/12 | 1,354 | 1,365 | 1,321 | 1,358 | +4 | +0.3% | 8,600 |
| 2022/10/11 | 1,387 | 1,387 | 1,352 | 1,354 | -33 | -2.4% | 5,400 |
| 2022/10/07 | 1,403 | 1,405 | 1,387 | 1,387 | -21 | -1.5% | 6,100 |
| 2022/10/06 | 1,417 | 1,417 | 1,400 | 1,408 | -9 | -0.6% | 4,500 |
| 2022/10/05 | 1,415 | 1,423 | 1,410 | 1,417 | +13 | +0.9% | 8,800 |
| 2022/10/04 | 1,397 | 1,405 | 1,370 | 1,404 | +15 | +1.1% | 8,400 |
| 2022/10/03 | 1,395 | 1,395 | 1,352 | 1,389 | -2 | -0.1% | 11,300 |
| 2022/09/30 | 1,388 | 1,400 | 1,383 | 1,391 | -9 | -0.6% | 4,600 |
| 2022/09/29 | 1,375 | 1,414 | 1,375 | 1,400 | +9 | +0.6% | 11,900 |
| 2022/09/28 | 1,390 | 1,397 | 1,380 | 1,391 | -9 | -0.6% | 7,800 |
| 2022/09/27 | 1,417 | 1,417 | 1,381 | 1,400 | -26 | -1.8% | 2,800 |
| 2022/09/26 | 1,435 | 1,435 | 1,391 | 1,426 | -24 | -1.7% | 8,200 |
| 2022/09/22 | 1,386 | 1,455 | 1,386 | 1,450 | +35 | +2.5% | 7,400 |
| 2022/09/21 | 1,430 | 1,430 | 1,375 | 1,415 | -25 | -1.7% | 21,100 |
| 2022/09/20 | 1,474 | 1,474 | 1,391 | 1,440 | -17 | -1.2% | 15,600 |
| 2022/09/16 | 1,480 | 1,480 | 1,432 | 1,457 | +1 | +0.1% | 16,400 |
| 2022/09/15 | 1,455 | 1,468 | 1,432 | 1,456 | +1 | +0.1% | 9,600 |
| 2022/09/14 | 1,432 | 1,485 | 1,431 | 1,455 | -24 | -1.6% | 16,000 |
| 2022/09/13 | 1,481 | 1,503 | 1,471 | 1,479 | -13 | -0.9% | 11,200 |
| 2022/09/12 | 1,498 | 1,523 | 1,485 | 1,492 | +14 | +0.9% | 21,400 |
| 2022/09/09 | 1,494 | 1,499 | 1,460 | 1,478 | +14 | +1% | 15,600 |
| 2022/09/08 | 1,482 | 1,482 | 1,441 | 1,464 | -23 | -1.5% | 7,000 |
| 2022/09/07 | 1,509 | 1,509 | 1,460 | 1,487 | -24 | -1.6% | 7,100 |
| 2022/09/06 | 1,490 | 1,516 | 1,475 | 1,511 | +21 | +1.4% | 8,500 |
| 2022/09/05 | 1,413 | 1,490 | 1,413 | 1,490 | +62 | +4.3% | 12,900 |
| 2022/09/02 | 1,450 | 1,450 | 1,401 | 1,428 | -34 | -2.3% | 34,800 |
| 2022/09/01 | 1,541 | 1,544 | 1,462 | 1,462 | -79 | -5.1% | 35,200 |
| 2022/08/31 | 1,555 | 1,555 | 1,541 | 1,541 | -15 | -1% | 4,000 |
| 2022/08/30 | 1,530 | 1,576 | 1,530 | 1,556 | +21 | +1.4% | 4,600 |
| 2022/08/29 | 1,519 | 1,550 | 1,519 | 1,535 | -42 | -2.7% | 12,500 |
| 2022/08/26 | 1,590 | 1,590 | 1,570 | 1,577 | -13 | -0.8% | 4,800 |
| 2022/08/25 | 1,591 | 1,591 | 1,555 | 1,590 | +29 | +1.9% | 7,900 |
| 2022/08/24 | 1,569 | 1,592 | 1,545 | 1,561 | +8 | +0.5% | 8,200 |
| 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 |
701～
750
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
