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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,849 | 2,024 | 1,849 | 1,988 | +139 | +7.5% | 33,000 |
| 2024/10/25 | 1,903 | 1,905 | 1,846 | 1,849 | -50 | -2.6% | 24,000 |
| 2024/10/24 | 1,870 | 1,918 | 1,858 | 1,899 | -5 | -0.3% | 16,100 |
| 2024/10/23 | 1,949 | 1,952 | 1,900 | 1,904 | -39 | -2% | 25,000 |
| 2024/10/22 | 1,981 | 2,000 | 1,912 | 1,943 | -48 | -2.4% | 22,000 |
| 2024/10/21 | 1,985 | 2,070 | 1,981 | 1,991 | +14 | +0.7% | 22,200 |
| 2024/10/18 | 2,011 | 2,011 | 1,964 | 1,977 | -49 | -2.4% | 27,000 |
| 2024/10/17 | 2,040 | 2,042 | 2,000 | 2,026 | -8 | -0.4% | 13,600 |
| 2024/10/16 | 2,055 | 2,095 | 2,033 | 2,034 | -50 | -2.4% | 18,800 |
| 2024/10/15 | 2,135 | 2,135 | 2,074 | 2,084 | -47 | -2.2% | 13,500 |
| 2024/10/11 | 2,115 | 2,143 | 2,115 | 2,131 | +16 | +0.8% | 4,400 |
| 2024/10/10 | 2,183 | 2,183 | 2,100 | 2,115 | -35 | -1.6% | 7,000 |
| 2024/10/09 | 2,079 | 2,196 | 2,066 | 2,150 | +109 | +5.3% | 21,700 |
| 2024/10/08 | 2,126 | 2,126 | 2,038 | 2,041 | -93 | -4.4% | 40,600 |
| 2024/10/07 | 2,150 | 2,199 | 2,130 | 2,134 | -6 | -0.3% | 26,800 |
| 2024/10/04 | 2,184 | 2,220 | 2,140 | 2,140 | -30 | -1.4% | 29,200 |
| 2024/10/03 | 2,204 | 2,220 | 2,120 | 2,170 | +16 | +0.7% | 39,700 |
| 2024/10/02 | 2,290 | 2,290 | 2,150 | 2,154 | -143 | -6.2% | 45,900 |
| 2024/10/01 | 2,278 | 2,310 | 2,227 | 2,297 | +42 | +1.9% | 35,700 |
| 2024/09/30 | 2,130 | 2,255 | 2,116 | 2,255 | +57 | +2.6% | 31,600 |
| 2024/09/27 | 2,160 | 2,230 | 2,160 | 2,198 | +38 | +1.8% | 13,200 |
| 2024/09/26 | 2,186 | 2,205 | 2,146 | 2,160 | -26 | -1.2% | 12,400 |
| 2024/09/25 | 2,182 | 2,235 | 2,181 | 2,186 | +54 | +2.5% | 26,300 |
| 2024/09/24 | 2,200 | 2,228 | 2,116 | 2,132 | -97 | -4.4% | 40,300 |
| 2024/09/20 | 2,275 | 2,281 | 2,195 | 2,229 | -33 | -1.5% | 22,300 |
| 2024/09/19 | 2,197 | 2,262 | 2,197 | 2,262 | +74 | +3.4% | 24,600 |
| 2024/09/18 | 2,259 | 2,259 | 2,160 | 2,188 | -21 | -1% | 20,600 |
| 2024/09/17 | 2,229 | 2,264 | 2,152 | 2,209 | +10 | +0.5% | 48,700 |
| 2024/09/13 | 2,031 | 2,199 | 2,024 | 2,199 | +151 | +7.4% | 54,800 |
| 2024/09/12 | 2,030 | 2,062 | 2,016 | 2,048 | +51 | +2.6% | 9,800 |
| 2024/09/11 | 1,997 | 2,070 | 1,953 | 1,997 | -29 | -1.4% | 14,600 |
| 2024/09/10 | 2,019 | 2,056 | 1,994 | 2,026 | +27 | +1.4% | 27,200 |
| 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 |
201～
250
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
