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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,354 | 1,392 | 1,354 | 1,382 | +28 | +2.1% | 14,400 |
2023/12/14 | 1,352 | 1,374 | 1,337 | 1,354 | +12 | +0.9% | 39,500 |
2023/12/13 | 1,351 | 1,379 | 1,332 | 1,342 | +6 | +0.4% | 34,800 |
2023/12/12 | 1,381 | 1,390 | 1,334 | 1,336 | -43 | -3.1% | 34,300 |
2023/12/11 | 1,401 | 1,436 | 1,379 | 1,379 | -22 | -1.6% | 30,100 |
2023/12/08 | 1,372 | 1,416 | 1,372 | 1,401 | -1 | -0.1% | 30,600 |
2023/12/07 | 1,428 | 1,429 | 1,375 | 1,402 | -45 | -3.1% | 44,100 |
2023/12/06 | 1,456 | 1,487 | 1,439 | 1,447 | +12 | +0.8% | 42,100 |
2023/12/05 | 1,449 | 1,449 | 1,410 | 1,435 | -7 | -0.5% | 23,500 |
2023/12/04 | 1,405 | 1,445 | 1,400 | 1,442 | +37 | +2.6% | 28,100 |
2023/12/01 | 1,453 | 1,453 | 1,403 | 1,405 | -47 | -3.2% | 31,100 |
2023/11/30 | 1,463 | 1,508 | 1,437 | 1,452 | +17 | +1.2% | 56,200 |
2023/11/29 | 1,363 | 1,435 | 1,363 | 1,435 | +63 | +4.6% | 54,600 |
2023/11/28 | 1,373 | 1,400 | 1,355 | 1,372 | +15 | +1.1% | 34,100 |
2023/11/27 | 1,415 | 1,445 | 1,354 | 1,357 | -51 | -3.6% | 91,200 |
2023/11/24 | 1,396 | 1,415 | 1,375 | 1,408 | +26 | +1.9% | 75,500 |
2023/11/22 | 1,350 | 1,394 | 1,344 | 1,382 | +24 | +1.8% | 114,300 |
2023/11/21 | 1,295 | 1,388 | 1,288 | 1,358 | +47 | +3.6% | 516,100 |
2023/11/20 | 1,301 | 1,345 | 1,301 | 1,311 | -4 | -0.3% | 269,800 |
2023/11/17 | 1,282 | 1,334 | 1,276 | 1,315 | +23 | +1.8% | 97,200 |
2023/11/16 | 1,326 | 1,349 | 1,283 | 1,292 | -39 | -2.9% | 92,000 |
2023/11/15 | 1,382 | 1,400 | 1,314 | 1,331 | -21 | -1.6% | 120,400 |
2023/11/14 | 1,379 | 1,408 | 1,340 | 1,352 | -141 | -9.4% | 359,200 |
2023/11/13 | 1,456 | 1,515 | 1,456 | 1,493 | +43 | +3% | 34,800 |
2023/11/10 | 1,481 | 1,486 | 1,441 | 1,450 | -27 | -1.8% | 11,100 |
2023/11/09 | 1,480 | 1,497 | 1,461 | 1,477 | -11 | -0.7% | 4,300 |
2023/11/08 | 1,540 | 1,540 | 1,451 | 1,488 | -40 | -2.6% | 25,800 |
2023/11/07 | 1,531 | 1,540 | 1,501 | 1,528 | -17 | -1.1% | 18,600 |
2023/11/06 | 1,495 | 1,551 | 1,471 | 1,545 | +87 | +6% | 40,100 |
2023/11/02 | 1,400 | 1,481 | 1,394 | 1,458 | +76 | +5.5% | 38,800 |
2023/11/01 | 1,397 | 1,401 | 1,365 | 1,382 | -13 | -0.9% | 8,000 |
2023/10/31 | 1,388 | 1,397 | 1,331 | 1,395 | +23 | +1.7% | 11,200 |
2023/10/30 | 1,361 | 1,383 | 1,361 | 1,372 | +11 | +0.8% | 2,600 |
2023/10/27 | 1,347 | 1,385 | 1,347 | 1,361 | +14 | +1% | 9,100 |
2023/10/26 | 1,359 | 1,374 | 1,346 | 1,347 | -30 | -2.2% | 3,400 |
2023/10/25 | 1,387 | 1,401 | 1,376 | 1,377 | -13 | -0.9% | 5,700 |
2023/10/24 | 1,330 | 1,408 | 1,319 | 1,390 | +69 | +5.2% | 18,100 |
2023/10/23 | 1,398 | 1,398 | 1,320 | 1,321 | -77 | -5.5% | 24,500 |
2023/10/20 | 1,363 | 1,412 | 1,352 | 1,398 | +23 | +1.7% | 9,900 |
2023/10/19 | 1,408 | 1,408 | 1,363 | 1,375 | -49 | -3.4% | 12,200 |
2023/10/18 | 1,400 | 1,424 | 1,374 | 1,424 | +24 | +1.7% | 8,900 |
2023/10/17 | 1,395 | 1,405 | 1,382 | 1,400 | +46 | +3.4% | 8,200 |
2023/10/16 | 1,400 | 1,403 | 1,348 | 1,354 | -58 | -4.1% | 30,700 |
2023/10/13 | 1,440 | 1,440 | 1,412 | 1,412 | -31 | -2.1% | 14,200 |
2023/10/12 | 1,438 | 1,453 | 1,422 | 1,443 | +2 | +0.1% | 8,200 |
2023/10/11 | 1,449 | 1,452 | 1,422 | 1,441 | -11 | -0.8% | 14,000 |
2023/10/10 | 1,408 | 1,452 | 1,391 | 1,452 | +70 | +5.1% | 20,600 |
2023/10/06 | 1,391 | 1,397 | 1,361 | 1,382 | -4 | -0.3% | 14,800 |
2023/10/05 | 1,340 | 1,397 | 1,340 | 1,386 | +56 | +4.2% | 25,800 |
2023/10/04 | 1,350 | 1,399 | 1,300 | 1,330 | -48 | -3.5% | 44,400 |
101~
150
件表示中 / 893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 | 152,400円 | +20.8% | +14.3% | 0.92% | 24.11倍 | 7.43倍 |
|
業務アプリ展開。安否確認とサイボウズ社キントーン連携のサービス主力。スケジューラーも |
エネチェンジ | 48,600円 | +50.9% | - | 0.00% | - | 7.36倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社用クラウド型DX支援サービス提供 |
ハイマックス | 135,200円 | +7.2% | +3.5% | 3.25% | 12.81倍 | 1.43倍 |
|
独立系SI。金融、保険、流通、クレジットカードが主体。野村総研、IBM、富士通向け多い |
クラウドワクス | 105,700円 | +20.1% | +5.0% | 0.00% | 15.10倍 | 2.69倍 |
|
国内最大級のクラウドソーシング会社。人材マッチング事業や関連の工程管理SaaSを展開 |
ストリムメディ | 14,200円 | +2.6% | -50.8% | 0.00% | 267.92倍 | 2.56倍 |
|
韓国エンタメ大手・SMエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
市場注目の銘柄
チャート関連のコラム