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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,739 | 1,811 | 1,715 | 1,792 | +52 | +3% | 62,700 |
| 2024/06/26 | 1,730 | 1,758 | 1,712 | 1,740 | +23 | +1.3% | 27,500 |
| 2024/06/25 | 1,804 | 1,804 | 1,693 | 1,717 | -86 | -4.8% | 66,300 |
| 2024/06/24 | 1,834 | 1,844 | 1,803 | 1,803 | -31 | -1.7% | 26,000 |
| 2024/06/21 | 1,808 | 1,847 | 1,762 | 1,834 | +106 | +6.1% | 90,700 |
| 2024/06/20 | 1,749 | 1,752 | 1,720 | 1,728 | +13 | +0.8% | 20,500 |
| 2024/06/19 | 1,750 | 1,768 | 1,710 | 1,715 | -43 | -2.4% | 26,600 |
| 2024/06/18 | 1,737 | 1,770 | 1,723 | 1,758 | +33 | +1.9% | 46,600 |
| 2024/06/17 | 1,703 | 1,743 | 1,658 | 1,725 | -2 | -0.1% | 55,500 |
| 2024/06/14 | 1,644 | 1,733 | 1,633 | 1,727 | +54 | +3.2% | 74,200 |
| 2024/06/13 | 1,700 | 1,754 | 1,671 | 1,673 | +28 | +1.7% | 207,900 |
| 2024/06/12 | 1,409 | 1,698 | 1,390 | 1,645 | +237 | +16.8% | 472,300 |
| 2024/06/11 | 1,416 | 1,452 | 1,408 | 1,408 | -4 | -0.3% | 6,300 |
| 2024/06/10 | 1,435 | 1,442 | 1,408 | 1,412 | -25 | -1.7% | 6,900 |
| 2024/06/07 | 1,418 | 1,450 | 1,418 | 1,437 | +4 | +0.3% | 11,400 |
| 2024/06/06 | 1,458 | 1,458 | 1,416 | 1,433 | -14 | -1% | 7,300 |
| 2024/06/05 | 1,487 | 1,487 | 1,447 | 1,447 | -36 | -2.4% | 7,800 |
| 2024/06/04 | 1,465 | 1,485 | 1,443 | 1,483 | +18 | +1.2% | 12,800 |
| 2024/06/03 | 1,435 | 1,465 | 1,433 | 1,465 | +30 | +2.1% | 9,500 |
| 2024/05/31 | 1,412 | 1,444 | 1,403 | 1,435 | +34 | +2.4% | 9,500 |
| 2024/05/30 | 1,385 | 1,408 | 1,377 | 1,401 | +6 | +0.4% | 15,700 |
| 2024/05/29 | 1,465 | 1,465 | 1,395 | 1,395 | -70 | -4.8% | 16,000 |
| 2024/05/28 | 1,455 | 1,480 | 1,441 | 1,465 | +10 | +0.7% | 12,000 |
| 2024/05/27 | 1,431 | 1,455 | 1,415 | 1,455 | +40 | +2.8% | 12,600 |
| 2024/05/24 | 1,430 | 1,435 | 1,392 | 1,415 | -40 | -2.7% | 8,500 |
| 2024/05/23 | 1,471 | 1,477 | 1,446 | 1,455 | -12 | -0.8% | 6,600 |
| 2024/05/22 | 1,499 | 1,499 | 1,467 | 1,467 | -35 | -2.3% | 7,200 |
| 2024/05/21 | 1,515 | 1,528 | 1,502 | 1,502 | -21 | -1.4% | 6,400 |
| 2024/05/20 | 1,530 | 1,538 | 1,514 | 1,523 | -1 | -0.1% | 15,600 |
| 2024/05/17 | 1,490 | 1,524 | 1,467 | 1,524 | +34 | +2.3% | 21,000 |
| 2024/05/16 | 1,470 | 1,499 | 1,436 | 1,490 | +20 | +1.4% | 18,900 |
| 2024/05/15 | 1,455 | 1,490 | 1,421 | 1,470 | +75 | +5.4% | 202,300 |
| 2024/05/14 | 1,491 | 1,529 | 1,380 | 1,395 | -82 | -5.6% | 83,100 |
| 2024/05/13 | 1,501 | 1,510 | 1,452 | 1,477 | -33 | -2.2% | 35,400 |
| 2024/05/10 | 1,529 | 1,541 | 1,505 | 1,510 | -5 | -0.3% | 7,600 |
| 2024/05/09 | 1,538 | 1,539 | 1,515 | 1,515 | -17 | -1.1% | 7,800 |
| 2024/05/08 | 1,540 | 1,555 | 1,527 | 1,532 | +2 | +0.1% | 12,600 |
| 2024/05/07 | 1,512 | 1,530 | 1,505 | 1,530 | +48 | +3.2% | 10,100 |
| 2024/05/02 | 1,481 | 1,501 | 1,473 | 1,482 | +11 | +0.7% | 13,600 |
| 2024/05/01 | 1,472 | 1,485 | 1,467 | 1,471 | -23 | -1.5% | 5,100 |
| 2024/04/30 | 1,494 | 1,496 | 1,471 | 1,494 | +30 | +2% | 6,300 |
| 2024/04/26 | 1,468 | 1,498 | 1,461 | 1,464 | -3 | -0.2% | 5,700 |
| 2024/04/25 | 1,495 | 1,495 | 1,463 | 1,467 | -31 | -2.1% | 8,200 |
| 2024/04/24 | 1,471 | 1,499 | 1,471 | 1,498 | +27 | +1.8% | 5,900 |
| 2024/04/23 | 1,474 | 1,488 | 1,465 | 1,471 | -3 | -0.2% | 8,000 |
| 2024/04/22 | 1,495 | 1,495 | 1,460 | 1,474 | -25 | -1.7% | 10,800 |
| 2024/04/19 | 1,481 | 1,499 | 1,422 | 1,499 | +17 | +1.1% | 19,000 |
| 2024/04/18 | 1,436 | 1,495 | 1,436 | 1,482 | +46 | +3.2% | 7,600 |
| 2024/04/17 | 1,474 | 1,474 | 1,428 | 1,436 | -35 | -2.4% | 12,900 |
| 2024/04/16 | 1,491 | 1,494 | 1,454 | 1,471 | -48 | -3.2% | 20,000 |
101～
150
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
