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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
201～
250
件表示中 / 1140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 | 274,400円 | +46.2% | +20.5% | 0.73% | 27.34倍 | 9.88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 |
| ｇｕｍｉ | 52,000円 | -17.1% | - | 0.00% | 23.40倍 | 1.66倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| システムリサーチ | 179,700円 | +13.1% | +14.3% | 3.34% | 11.74倍 | 2.52倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| ｉｐｓ | 226,900円 | +17.9% | +20.3% | 1.76% | 9.81倍 | 1.94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 |
| ユーザローカル | 182,700円 | +17.1% | +12.6% | 0.77% | 21.97倍 | 3.66倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
市場注目の銘柄
チャート関連のコラム
