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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/11/16 | 1,326 | 1,349 | 1,283 | 1,292 | -39 | -2.9% | 92,000 |
| 2023/11/15 | 1,382 | 1,400 | 1,314 | 1,331 | -21 | -1.6% | 120,400 |
| 2023/11/14 | 1,379 | 1,408 | 1,340 | 1,352 | -141 | -9.4% | 359,200 |
| 2023/11/13 | 1,456 | 1,515 | 1,456 | 1,493 | +43 | +3% | 34,800 |
| 2023/11/10 | 1,481 | 1,486 | 1,441 | 1,450 | -27 | -1.8% | 11,100 |
| 2023/11/09 | 1,480 | 1,497 | 1,461 | 1,477 | -11 | -0.7% | 4,300 |
| 2023/11/08 | 1,540 | 1,540 | 1,451 | 1,488 | -40 | -2.6% | 25,800 |
| 2023/11/07 | 1,531 | 1,540 | 1,501 | 1,528 | -17 | -1.1% | 18,600 |
| 2023/11/06 | 1,495 | 1,551 | 1,471 | 1,545 | +87 | +6% | 40,100 |
| 2023/11/02 | 1,400 | 1,481 | 1,394 | 1,458 | +76 | +5.5% | 38,800 |
| 2023/11/01 | 1,397 | 1,401 | 1,365 | 1,382 | -13 | -0.9% | 8,000 |
| 2023/10/31 | 1,388 | 1,397 | 1,331 | 1,395 | +23 | +1.7% | 11,200 |
| 2023/10/30 | 1,361 | 1,383 | 1,361 | 1,372 | +11 | +0.8% | 2,600 |
| 2023/10/27 | 1,347 | 1,385 | 1,347 | 1,361 | +14 | +1% | 9,100 |
| 2023/10/26 | 1,359 | 1,374 | 1,346 | 1,347 | -30 | -2.2% | 3,400 |
| 2023/10/25 | 1,387 | 1,401 | 1,376 | 1,377 | -13 | -0.9% | 5,700 |
| 2023/10/24 | 1,330 | 1,408 | 1,319 | 1,390 | +69 | +5.2% | 18,100 |
| 2023/10/23 | 1,398 | 1,398 | 1,320 | 1,321 | -77 | -5.5% | 24,500 |
| 2023/10/20 | 1,363 | 1,412 | 1,352 | 1,398 | +23 | +1.7% | 9,900 |
| 2023/10/19 | 1,408 | 1,408 | 1,363 | 1,375 | -49 | -3.4% | 12,200 |
| 2023/10/18 | 1,400 | 1,424 | 1,374 | 1,424 | +24 | +1.7% | 8,900 |
| 2023/10/17 | 1,395 | 1,405 | 1,382 | 1,400 | +46 | +3.4% | 8,200 |
| 2023/10/16 | 1,400 | 1,403 | 1,348 | 1,354 | -58 | -4.1% | 30,700 |
| 2023/10/13 | 1,440 | 1,440 | 1,412 | 1,412 | -31 | -2.1% | 14,200 |
| 2023/10/12 | 1,438 | 1,453 | 1,422 | 1,443 | +2 | +0.1% | 8,200 |
| 2023/10/11 | 1,449 | 1,452 | 1,422 | 1,441 | -11 | -0.8% | 14,000 |
| 2023/10/10 | 1,408 | 1,452 | 1,391 | 1,452 | +70 | +5.1% | 20,600 |
| 2023/10/06 | 1,391 | 1,397 | 1,361 | 1,382 | -4 | -0.3% | 14,800 |
| 2023/10/05 | 1,340 | 1,397 | 1,340 | 1,386 | +56 | +4.2% | 25,800 |
| 2023/10/04 | 1,350 | 1,399 | 1,300 | 1,330 | -48 | -3.5% | 44,400 |
| 2023/10/03 | 1,420 | 1,430 | 1,361 | 1,378 | -48 | -3.4% | 34,900 |
| 2023/10/02 | 1,474 | 1,489 | 1,426 | 1,426 | -50 | -3.4% | 14,900 |
| 2023/09/29 | 1,458 | 1,495 | 1,458 | 1,476 | +21 | +1.4% | 5,500 |
| 2023/09/28 | 1,460 | 1,475 | 1,454 | 1,455 | -9 | -0.6% | 5,700 |
| 2023/09/27 | 1,457 | 1,475 | 1,435 | 1,464 | -13 | -0.9% | 14,000 |
| 2023/09/26 | 1,500 | 1,500 | 1,470 | 1,477 | -23 | -1.5% | 7,300 |
| 2023/09/25 | 1,489 | 1,510 | 1,480 | 1,500 | +11 | +0.7% | 11,700 |
| 2023/09/22 | 1,477 | 1,500 | 1,453 | 1,489 | +9 | +0.6% | 17,400 |
| 2023/09/21 | 1,490 | 1,500 | 1,461 | 1,480 | -9 | -0.6% | 10,300 |
| 2023/09/20 | 1,475 | 1,492 | 1,447 | 1,489 | +28 | +1.9% | 16,200 |
| 2023/09/19 | 1,480 | 1,487 | 1,435 | 1,461 | -45 | -3% | 34,900 |
| 2023/09/15 | 1,560 | 1,560 | 1,505 | 1,506 | -40 | -2.6% | 25,900 |
| 2023/09/14 | 1,555 | 1,565 | 1,524 | 1,546 | -11 | -0.7% | 15,600 |
| 2023/09/13 | 1,612 | 1,615 | 1,557 | 1,557 | -35 | -2.2% | 17,500 |
| 2023/09/12 | 1,590 | 1,622 | 1,582 | 1,592 | +3 | +0.2% | 9,400 |
| 2023/09/11 | 1,616 | 1,616 | 1,585 | 1,589 | -17 | -1.1% | 9,300 |
| 2023/09/08 | 1,575 | 1,606 | 1,575 | 1,606 | +11 | +0.7% | 12,200 |
| 2023/09/07 | 1,593 | 1,601 | 1,566 | 1,595 | -20 | -1.2% | 15,500 |
401～
450
件表示中 / 1175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 | 304,500円 | +46.2% | +20.5% | 0.66% | 30.33倍 | 10.96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 |
| テラスカイ | 264,000円 | +19.1% | +23.1% | 0.00% | 25.00倍 | 3.08倍 |
|
米セールスフォース（ＳＦ）やＡＷＳ等のクラウド導入・運用支援などを展開。大企業向け強い |
| マーベラス | 52,700円 | +25.2% | +11.1% | 2.28% | 22.80倍 | 1.22倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| フリービット | 138,400円 | +9.0% | +10.3% | 2.96% | 8.61倍 | 4.65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 |
市場注目の銘柄
チャート関連のコラム
