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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,180 | 2,269 | 2,179 | 2,196 | +17 | +0.8% | 45,700 |
| 2025/01/10 | 2,149 | 2,179 | 2,120 | 2,179 | +36 | +1.7% | 14,100 |
| 2025/01/09 | 2,177 | 2,188 | 2,117 | 2,143 | -27 | -1.2% | 15,000 |
| 2025/01/08 | 2,156 | 2,191 | 2,140 | 2,170 | +14 | +0.6% | 13,300 |
| 2025/01/07 | 2,136 | 2,220 | 2,136 | 2,156 | +40 | +1.9% | 23,500 |
| 2025/01/06 | 2,188 | 2,250 | 2,116 | 2,116 | -40 | -1.9% | 23,300 |
| 2024/12/30 | 2,187 | 2,197 | 2,129 | 2,156 | +19 | +0.9% | 24,000 |
| 2024/12/27 | 2,100 | 2,200 | 2,100 | 2,137 | +22 | +1% | 28,200 |
| 2024/12/26 | 2,110 | 2,115 | 2,071 | 2,115 | +29 | +1.4% | 18,400 |
| 2024/12/25 | 2,149 | 2,171 | 2,086 | 2,086 | -45 | -2.1% | 22,600 |
| 2024/12/24 | 2,223 | 2,230 | 2,131 | 2,131 | -85 | -3.8% | 24,900 |
| 2024/12/23 | 2,163 | 2,223 | 2,124 | 2,216 | +53 | +2.5% | 40,900 |
| 2024/12/20 | 2,138 | 2,230 | 2,069 | 2,163 | +162 | +8.1% | 125,000 |
| 2024/12/19 | 1,935 | 2,019 | 1,935 | 2,001 | +20 | +1% | 17,500 |
| 2024/12/18 | 1,999 | 2,035 | 1,974 | 1,981 | -25 | -1.2% | 11,600 |
| 2024/12/17 | 2,025 | 2,045 | 2,000 | 2,006 | -14 | -0.7% | 11,900 |
| 2024/12/16 | 2,100 | 2,100 | 2,011 | 2,020 | -86 | -4.1% | 30,500 |
| 2024/12/13 | 2,007 | 2,136 | 1,983 | 2,106 | +134 | +6.8% | 77,800 |
| 2024/12/12 | 1,929 | 2,008 | 1,928 | 1,972 | +45 | +2.3% | 20,800 |
| 2024/12/11 | 1,935 | 1,947 | 1,909 | 1,927 | -8 | -0.4% | 14,100 |
| 2024/12/10 | 1,968 | 1,968 | 1,935 | 1,935 | -27 | -1.4% | 9,600 |
| 2024/12/09 | 1,899 | 1,976 | 1,889 | 1,962 | +64 | +3.4% | 19,000 |
| 2024/12/06 | 1,909 | 1,909 | 1,885 | 1,898 | -12 | -0.6% | 9,000 |
| 2024/12/05 | 1,946 | 1,946 | 1,910 | 1,910 | -6 | -0.3% | 11,000 |
| 2024/12/04 | 1,896 | 1,920 | 1,888 | 1,916 | +17 | +0.9% | 12,000 |
| 2024/12/03 | 1,892 | 1,910 | 1,879 | 1,899 | +29 | +1.6% | 28,300 |
| 2024/12/02 | 1,885 | 1,891 | 1,854 | 1,870 | -3 | -0.2% | 20,300 |
| 2024/11/29 | 1,873 | 1,892 | 1,860 | 1,873 | ±0 | ±0% | 10,500 |
| 2024/11/28 | 1,853 | 1,912 | 1,850 | 1,873 | -14 | -0.7% | 22,500 |
| 2024/11/27 | 1,895 | 1,901 | 1,851 | 1,887 | -3 | -0.2% | 18,800 |
| 2024/11/26 | 1,909 | 1,931 | 1,871 | 1,890 | -15 | -0.8% | 23,500 |
| 2024/11/25 | 1,948 | 1,958 | 1,870 | 1,905 | -48 | -2.5% | 42,400 |
| 2024/11/22 | 2,005 | 2,014 | 1,953 | 1,953 | -37 | -1.9% | 69,800 |
| 2024/11/21 | 1,907 | 2,065 | 1,907 | 1,990 | +121 | +6.5% | 267,200 |
| 2024/11/20 | 1,927 | 1,930 | 1,851 | 1,869 | -98 | -5% | 106,300 |
| 2024/11/19 | 1,871 | 1,980 | 1,860 | 1,967 | +96 | +5.1% | 70,400 |
| 2024/11/18 | 1,842 | 1,890 | 1,829 | 1,871 | +23 | +1.2% | 35,700 |
| 2024/11/15 | 1,847 | 1,893 | 1,827 | 1,848 | +1 | +0.1% | 50,700 |
| 2024/11/14 | 1,880 | 1,919 | 1,846 | 1,847 | -76 | -4% | 115,000 |
| 2024/11/13 | 2,125 | 2,177 | 1,901 | 1,923 | -207 | -9.7% | 121,900 |
| 2024/11/12 | 2,129 | 2,163 | 2,116 | 2,130 | +20 | +0.9% | 19,200 |
| 2024/11/11 | 2,080 | 2,110 | 2,040 | 2,110 | +70 | +3.4% | 8,300 |
| 2024/11/08 | 2,000 | 2,080 | 2,000 | 2,040 | +64 | +3.2% | 17,100 |
| 2024/11/07 | 2,076 | 2,077 | 1,967 | 1,976 | -84 | -4.1% | 15,800 |
| 2024/11/06 | 2,046 | 2,091 | 1,995 | 2,060 | +15 | +0.7% | 14,500 |
| 2024/11/05 | 2,096 | 2,096 | 2,040 | 2,045 | -26 | -1.3% | 8,000 |
| 2024/11/01 | 2,100 | 2,147 | 2,071 | 2,071 | -85 | -3.9% | 24,900 |
| 2024/10/31 | 2,135 | 2,179 | 2,100 | 2,156 | +21 | +1% | 16,200 |
| 2024/10/30 | 2,068 | 2,194 | 2,035 | 2,135 | +66 | +3.2% | 26,100 |
| 2024/10/29 | 1,952 | 2,069 | 1,952 | 2,069 | +81 | +4.1% | 27,200 |
151～
200
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
