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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,730 | 1,754 | 1,706 | 1,706 | -19 | -1.1% | 19,000 |
| 2024/02/27 | 1,670 | 1,725 | 1,669 | 1,725 | +56 | +3.4% | 29,500 |
| 2024/02/26 | 1,613 | 1,680 | 1,613 | 1,669 | +57 | +3.5% | 25,700 |
| 2024/02/22 | 1,660 | 1,670 | 1,595 | 1,612 | -12 | -0.7% | 26,900 |
| 2024/02/21 | 1,685 | 1,700 | 1,623 | 1,624 | -61 | -3.6% | 22,600 |
| 2024/02/20 | 1,666 | 1,711 | 1,653 | 1,685 | +21 | +1.3% | 35,000 |
| 2024/02/19 | 1,641 | 1,692 | 1,640 | 1,664 | +10 | +0.6% | 26,000 |
| 2024/02/16 | 1,671 | 1,683 | 1,618 | 1,654 | -39 | -2.3% | 47,600 |
| 2024/02/15 | 1,640 | 1,716 | 1,612 | 1,693 | +62 | +3.8% | 51,900 |
| 2024/02/14 | 1,637 | 1,670 | 1,569 | 1,631 | +3 | +0.2% | 79,400 |
| 2024/02/13 | 1,547 | 1,741 | 1,535 | 1,628 | +121 | +8% | 170,600 |
| 2024/02/09 | 1,536 | 1,548 | 1,492 | 1,507 | -14 | -0.9% | 19,000 |
| 2024/02/08 | 1,534 | 1,539 | 1,506 | 1,521 | +3 | +0.2% | 14,600 |
| 2024/02/07 | 1,556 | 1,556 | 1,494 | 1,518 | -32 | -2.1% | 18,800 |
| 2024/02/06 | 1,557 | 1,557 | 1,520 | 1,550 | -8 | -0.5% | 13,600 |
| 2024/02/05 | 1,540 | 1,559 | 1,531 | 1,558 | +14 | +0.9% | 12,300 |
| 2024/02/02 | 1,553 | 1,566 | 1,526 | 1,544 | +6 | +0.4% | 14,600 |
| 2024/02/01 | 1,525 | 1,538 | 1,511 | 1,538 | +3 | +0.2% | 7,000 |
| 2024/01/31 | 1,521 | 1,543 | 1,502 | 1,535 | +10 | +0.7% | 12,500 |
| 2024/01/30 | 1,533 | 1,540 | 1,500 | 1,525 | -8 | -0.5% | 11,400 |
| 2024/01/29 | 1,544 | 1,544 | 1,523 | 1,533 | +4 | +0.3% | 7,700 |
| 2024/01/26 | 1,546 | 1,567 | 1,503 | 1,529 | -16 | -1% | 25,200 |
| 2024/01/25 | 1,555 | 1,555 | 1,508 | 1,545 | -10 | -0.6% | 23,200 |
| 2024/01/24 | 1,561 | 1,581 | 1,538 | 1,555 | -1 | -0.1% | 19,900 |
| 2024/01/23 | 1,548 | 1,561 | 1,529 | 1,556 | +22 | +1.4% | 34,600 |
| 2024/01/22 | 1,450 | 1,542 | 1,450 | 1,534 | +90 | +6.2% | 46,300 |
| 2024/01/19 | 1,435 | 1,444 | 1,417 | 1,444 | +29 | +2% | 9,300 |
| 2024/01/18 | 1,410 | 1,428 | 1,405 | 1,415 | +5 | +0.4% | 15,200 |
| 2024/01/17 | 1,441 | 1,441 | 1,403 | 1,410 | -39 | -2.7% | 20,300 |
| 2024/01/16 | 1,474 | 1,475 | 1,444 | 1,449 | -8 | -0.5% | 14,100 |
| 2024/01/15 | 1,449 | 1,464 | 1,447 | 1,457 | -2 | -0.1% | 5,600 |
| 2024/01/12 | 1,475 | 1,479 | 1,445 | 1,459 | -5 | -0.3% | 14,900 |
| 2024/01/11 | 1,491 | 1,491 | 1,458 | 1,464 | -12 | -0.8% | 19,500 |
| 2024/01/10 | 1,488 | 1,499 | 1,473 | 1,476 | -24 | -1.6% | 9,800 |
| 2024/01/09 | 1,468 | 1,516 | 1,460 | 1,500 | +50 | +3.4% | 32,700 |
| 2024/01/05 | 1,500 | 1,500 | 1,442 | 1,450 | -43 | -2.9% | 26,900 |
| 2024/01/04 | 1,497 | 1,507 | 1,479 | 1,493 | +36 | +2.5% | 36,300 |
| 2023/12/29 | 1,456 | 1,471 | 1,438 | 1,457 | +6 | +0.4% | 15,000 |
| 2023/12/28 | 1,403 | 1,460 | 1,403 | 1,451 | +41 | +2.9% | 25,500 |
| 2023/12/27 | 1,356 | 1,420 | 1,356 | 1,410 | +50 | +3.7% | 32,000 |
| 2023/12/26 | 1,351 | 1,389 | 1,351 | 1,360 | +5 | +0.4% | 17,100 |
| 2023/12/25 | 1,383 | 1,399 | 1,355 | 1,355 | -28 | -2% | 26,200 |
| 2023/12/22 | 1,387 | 1,410 | 1,375 | 1,383 | +7 | +0.5% | 34,200 |
| 2023/12/21 | 1,367 | 1,402 | 1,367 | 1,376 | -14 | -1% | 23,700 |
| 2023/12/20 | 1,410 | 1,424 | 1,371 | 1,390 | +10 | +0.7% | 41,200 |
| 2023/12/19 | 1,340 | 1,380 | 1,338 | 1,380 | +33 | +2.4% | 17,600 |
| 2023/12/18 | 1,364 | 1,368 | 1,334 | 1,347 | -35 | -2.5% | 24,700 |
| 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 |
301～
350
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 | 273,900円 | +46.2% | +20.5% | 0.73% | 27.29倍 | 9.86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 | 51,200円 | -17.1% | - | 0.00% | 23.04倍 | 1.63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 | 182,400円 | +17.1% | +12.6% | 0.77% | 21.93倍 | 3.65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
