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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,841 | 1,999 | 1,840 | 1,999 | +78 | +4.1% | 29,200 |
| 2024/09/06 | 1,984 | 2,015 | 1,915 | 1,921 | -57 | -2.9% | 24,900 |
| 2024/09/05 | 1,970 | 2,023 | 1,944 | 1,978 | +48 | +2.5% | 19,500 |
| 2024/09/04 | 1,999 | 2,050 | 1,919 | 1,930 | -150 | -7.2% | 44,100 |
| 2024/09/03 | 1,988 | 2,082 | 1,980 | 2,080 | +92 | +4.6% | 28,500 |
| 2024/09/02 | 2,036 | 2,036 | 1,967 | 1,988 | -62 | -3% | 17,900 |
| 2024/08/30 | 2,042 | 2,060 | 1,991 | 2,050 | +16 | +0.8% | 26,000 |
| 2024/08/29 | 1,950 | 2,065 | 1,933 | 2,034 | +61 | +3.1% | 36,700 |
| 2024/08/28 | 2,000 | 2,014 | 1,930 | 1,973 | -34 | -1.7% | 36,800 |
| 2024/08/27 | 1,956 | 2,015 | 1,956 | 2,007 | +55 | +2.8% | 34,000 |
| 2024/08/26 | 1,895 | 1,976 | 1,881 | 1,952 | +97 | +5.2% | 41,500 |
| 2024/08/23 | 1,878 | 1,887 | 1,830 | 1,855 | -24 | -1.3% | 18,400 |
| 2024/08/22 | 1,851 | 1,891 | 1,802 | 1,879 | +33 | +1.8% | 24,000 |
| 2024/08/21 | 1,880 | 1,917 | 1,830 | 1,846 | -74 | -3.9% | 33,100 |
| 2024/08/20 | 1,810 | 1,969 | 1,786 | 1,920 | +110 | +6.1% | 78,400 |
| 2024/08/19 | 1,795 | 1,848 | 1,782 | 1,810 | +10 | +0.6% | 15,600 |
| 2024/08/16 | 1,785 | 1,824 | 1,785 | 1,800 | +16 | +0.9% | 16,800 |
| 2024/08/15 | 1,775 | 1,810 | 1,759 | 1,784 | +26 | +1.5% | 29,300 |
| 2024/08/14 | 1,715 | 1,782 | 1,701 | 1,758 | +11 | +0.6% | 31,800 |
| 2024/08/13 | 1,639 | 1,747 | 1,620 | 1,747 | +148 | +9.3% | 51,900 |
| 2024/08/09 | 1,547 | 1,648 | 1,529 | 1,599 | +133 | +9.1% | 47,000 |
| 2024/08/08 | 1,472 | 1,515 | 1,458 | 1,466 | -34 | -2.3% | 18,200 |
| 2024/08/07 | 1,402 | 1,507 | 1,402 | 1,500 | +79 | +5.6% | 28,500 |
| 2024/08/06 | 1,377 | 1,484 | 1,356 | 1,421 | +134 | +10.4% | 42,100 |
| 2024/08/05 | 1,392 | 1,459 | 1,200 | 1,287 | -195 | -13.2% | 99,700 |
| 2024/08/02 | 1,584 | 1,585 | 1,421 | 1,482 | -174 | -10.5% | 117,200 |
| 2024/08/01 | 1,763 | 1,763 | 1,612 | 1,656 | -102 | -5.8% | 73,500 |
| 2024/07/31 | 1,763 | 1,769 | 1,720 | 1,758 | -45 | -2.5% | 5,800 |
| 2024/07/30 | 1,827 | 1,827 | 1,775 | 1,803 | -24 | -1.3% | 6,200 |
| 2024/07/29 | 1,759 | 1,829 | 1,753 | 1,827 | +69 | +3.9% | 17,100 |
| 2024/07/26 | 1,774 | 1,785 | 1,752 | 1,758 | -16 | -0.9% | 4,600 |
| 2024/07/25 | 1,725 | 1,797 | 1,715 | 1,774 | +14 | +0.8% | 29,500 |
| 2024/07/24 | 1,830 | 1,830 | 1,758 | 1,760 | -60 | -3.3% | 11,300 |
| 2024/07/23 | 1,805 | 1,846 | 1,796 | 1,820 | +25 | +1.4% | 7,300 |
| 2024/07/22 | 1,887 | 1,887 | 1,773 | 1,795 | -52 | -2.8% | 9,000 |
| 2024/07/19 | 1,874 | 1,896 | 1,820 | 1,847 | ±0 | ±0% | 36,900 |
| 2024/07/18 | 1,841 | 1,881 | 1,820 | 1,847 | -17 | -0.9% | 22,700 |
| 2024/07/17 | 1,903 | 1,933 | 1,863 | 1,864 | -30 | -1.6% | 26,800 |
| 2024/07/16 | 1,837 | 1,895 | 1,837 | 1,894 | +71 | +3.9% | 36,000 |
| 2024/07/12 | 1,728 | 1,823 | 1,728 | 1,823 | +103 | +6% | 51,600 |
| 2024/07/11 | 1,750 | 1,750 | 1,700 | 1,720 | -22 | -1.3% | 15,300 |
| 2024/07/10 | 1,768 | 1,768 | 1,716 | 1,742 | -16 | -0.9% | 10,400 |
| 2024/07/09 | 1,783 | 1,783 | 1,745 | 1,758 | -25 | -1.4% | 6,000 |
| 2024/07/08 | 1,762 | 1,797 | 1,750 | 1,783 | +7 | +0.4% | 16,200 |
| 2024/07/05 | 1,733 | 1,788 | 1,715 | 1,776 | +43 | +2.5% | 25,200 |
| 2024/07/04 | 1,737 | 1,760 | 1,732 | 1,733 | -13 | -0.7% | 8,500 |
| 2024/07/03 | 1,709 | 1,755 | 1,709 | 1,746 | +37 | +2.2% | 13,500 |
| 2024/07/02 | 1,734 | 1,763 | 1,706 | 1,709 | -24 | -1.4% | 28,500 |
| 2024/07/01 | 1,752 | 1,779 | 1,724 | 1,733 | -10 | -0.6% | 30,300 |
| 2024/06/28 | 1,803 | 1,803 | 1,740 | 1,743 | -49 | -2.7% | 18,500 |
51～
100
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
