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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,645 | 1,665 | 1,611 | 1,627 | -17 | -1% | 7,600 |
| 2022/03/25 | 1,713 | 1,719 | 1,620 | 1,644 | -66 | -3.9% | 17,200 |
| 2022/03/24 | 1,632 | 1,710 | 1,628 | 1,710 | +74 | +4.5% | 16,400 |
| 2022/03/23 | 1,622 | 1,678 | 1,600 | 1,636 | +55 | +3.5% | 20,000 |
| 2022/03/22 | 1,642 | 1,658 | 1,566 | 1,581 | -31 | -1.9% | 20,400 |
| 2022/03/18 | 1,600 | 1,629 | 1,584 | 1,612 | +24 | +1.5% | 13,900 |
| 2022/03/17 | 1,520 | 1,590 | 1,520 | 1,588 | +111 | +7.5% | 23,700 |
| 2022/03/16 | 1,500 | 1,510 | 1,451 | 1,477 | -23 | -1.5% | 15,200 |
| 2022/03/15 | 1,474 | 1,510 | 1,464 | 1,500 | +36 | +2.5% | 7,000 |
| 2022/03/14 | 1,459 | 1,533 | 1,457 | 1,464 | -3 | -0.2% | 19,000 |
| 2022/03/11 | 1,482 | 1,491 | 1,420 | 1,467 | -55 | -3.6% | 21,700 |
| 2022/03/10 | 1,561 | 1,561 | 1,482 | 1,522 | +61 | +4.2% | 13,000 |
| 2022/03/09 | 1,492 | 1,511 | 1,461 | 1,461 | -30 | -2% | 11,400 |
| 2022/03/08 | 1,451 | 1,603 | 1,451 | 1,491 | +10 | +0.7% | 18,700 |
| 2022/03/07 | 1,563 | 1,563 | 1,450 | 1,481 | -90 | -5.7% | 15,800 |
| 2022/03/04 | 1,657 | 1,657 | 1,558 | 1,571 | -107 | -6.4% | 13,100 |
| 2022/03/03 | 1,679 | 1,679 | 1,610 | 1,678 | +39 | +2.4% | 18,400 |
| 2022/03/02 | 1,677 | 1,679 | 1,603 | 1,639 | -45 | -2.7% | 17,200 |
| 2022/03/01 | 1,599 | 1,685 | 1,570 | 1,684 | +152 | +9.9% | 30,300 |
| 2022/02/28 | 1,514 | 1,572 | 1,492 | 1,532 | +18 | +1.2% | 16,200 |
| 2022/02/25 | 1,492 | 1,526 | 1,449 | 1,514 | +112 | +8% | 15,600 |
| 2022/02/24 | 1,420 | 1,443 | 1,350 | 1,402 | -18 | -1.3% | 25,100 |
| 2022/02/22 | 1,409 | 1,543 | 1,399 | 1,420 | -49 | -3.3% | 27,500 |
| 2022/02/21 | 1,527 | 1,527 | 1,453 | 1,469 | -96 | -6.1% | 17,300 |
| 2022/02/18 | 1,582 | 1,583 | 1,525 | 1,565 | -39 | -2.4% | 23,000 |
| 2022/02/17 | 1,695 | 1,695 | 1,600 | 1,604 | -91 | -5.4% | 20,100 |
| 2022/02/16 | 1,714 | 1,726 | 1,655 | 1,695 | -8 | -0.5% | 16,000 |
| 2022/02/15 | 1,602 | 1,742 | 1,602 | 1,703 | +101 | +6.3% | 50,300 |
| 2022/02/14 | 1,650 | 1,658 | 1,583 | 1,602 | -81 | -4.8% | 31,300 |
| 2022/02/10 | 1,668 | 1,719 | 1,666 | 1,683 | +28 | +1.7% | 10,000 |
| 2022/02/09 | 1,630 | 1,655 | 1,620 | 1,655 | +30 | +1.8% | 6,000 |
| 2022/02/08 | 1,618 | 1,659 | 1,610 | 1,625 | +5 | +0.3% | 10,100 |
| 2022/02/07 | 1,667 | 1,697 | 1,608 | 1,620 | -41 | -2.5% | 11,900 |
| 2022/02/04 | 1,602 | 1,663 | 1,600 | 1,661 | +30 | +1.8% | 10,200 |
| 2022/02/03 | 1,696 | 1,696 | 1,621 | 1,631 | -99 | -5.7% | 27,400 |
| 2022/02/02 | 1,698 | 1,740 | 1,676 | 1,730 | +55 | +3.3% | 14,200 |
| 2022/02/01 | 1,620 | 1,702 | 1,620 | 1,675 | +82 | +5.1% | 35,800 |
| 2022/01/31 | 1,563 | 1,654 | 1,563 | 1,593 | +33 | +2.1% | 28,500 |
| 2022/01/28 | 1,561 | 1,617 | 1,550 | 1,560 | +33 | +2.2% | 31,900 |
| 2022/01/27 | 1,705 | 1,705 | 1,525 | 1,527 | -168 | -9.9% | 44,600 |
| 2022/01/26 | 1,616 | 1,696 | 1,604 | 1,695 | +56 | +3.4% | 20,500 |
| 2022/01/25 | 1,708 | 1,734 | 1,620 | 1,639 | -55 | -3.2% | 33,200 |
| 2022/01/24 | 1,685 | 1,722 | 1,613 | 1,694 | +4 | +0.2% | 24,700 |
| 2022/01/21 | 1,672 | 1,695 | 1,657 | 1,690 | -16 | -0.9% | 13,000 |
| 2022/01/20 | 1,688 | 1,724 | 1,662 | 1,706 | +15 | +0.9% | 26,000 |
| 2022/01/19 | 1,710 | 1,729 | 1,655 | 1,691 | -55 | -3.2% | 54,000 |
| 2022/01/18 | 1,777 | 1,826 | 1,700 | 1,746 | -24 | -1.4% | 26,700 |
| 2022/01/17 | 1,850 | 1,855 | 1,764 | 1,770 | -80 | -4.3% | 25,200 |
| 2022/01/14 | 1,856 | 1,862 | 1,800 | 1,850 | -35 | -1.9% | 30,600 |
| 2022/01/13 | 1,931 | 1,950 | 1,877 | 1,885 | -74 | -3.8% | 20,000 |
751～
800
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
