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 |
|---|---|---|---|---|---|---|---|
| 2024/02/01 | 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 |
| 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 |
351～
400
件表示中 / 1173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 | 302,500円 | +46.2% | +20.5% | 0.66% | 30.13倍 | 10.89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 |
| アイネス | 165,400円 | +6.0% | +13.6% | 3.63% | 12.29倍 | 0.88倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
| ＡｎｙＭｉｎｄ | 55,300円 | +9.0% | -49.3% | 0.36% | 36.72倍 | 2.01倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| 太田昭 | 252,800円 | +9.8% | +18.4% | 3.52% | 10.81倍 | 0.95倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| Ａｒｅｎｔ | 490,500円 | +36.4% | -9.5% | 0.00% | 59.59倍 | 7.12倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。自社システム販売 |
市場注目の銘柄
チャート関連のコラム
