トビラシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/05 | 1,131 | 1,140 | 1,110 | 1,137 | +8 | +0.7% | 15,700 |
| 2025/08/04 | 1,101 | 1,131 | 1,082 | 1,129 | +4 | +0.4% | 50,300 |
| 2025/08/01 | 1,120 | 1,130 | 1,103 | 1,125 | +22 | +2% | 30,700 |
| 2025/07/31 | 1,100 | 1,121 | 1,090 | 1,103 | +6 | +0.5% | 24,600 |
| 2025/07/30 | 1,086 | 1,098 | 1,082 | 1,097 | +6 | +0.5% | 4,600 |
| 2025/07/29 | 1,095 | 1,102 | 1,088 | 1,091 | -4 | -0.4% | 15,100 |
| 2025/07/28 | 1,100 | 1,109 | 1,094 | 1,095 | -3 | -0.3% | 31,100 |
| 2025/07/25 | 1,083 | 1,101 | 1,076 | 1,098 | +19 | +1.8% | 33,600 |
| 2025/07/24 | 1,084 | 1,090 | 1,071 | 1,079 | -10 | -0.9% | 15,600 |
| 2025/07/23 | 1,066 | 1,110 | 1,062 | 1,089 | +31 | +2.9% | 41,900 |
| 2025/07/22 | 1,048 | 1,075 | 1,042 | 1,058 | +6 | +0.6% | 30,700 |
| 2025/07/18 | 1,052 | 1,057 | 1,040 | 1,052 | +22 | +2.1% | 26,600 |
| 2025/07/17 | 1,026 | 1,060 | 1,026 | 1,030 | +4 | +0.4% | 36,700 |
| 2025/07/16 | 1,012 | 1,033 | 1,010 | 1,026 | +14 | +1.4% | 13,000 |
| 2025/07/15 | 1,040 | 1,040 | 1,001 | 1,012 | -21 | -2% | 15,800 |
| 2025/07/14 | 1,025 | 1,035 | 1,023 | 1,033 | +3 | +0.3% | 11,600 |
| 2025/07/11 | 1,033 | 1,038 | 1,027 | 1,030 | +6 | +0.6% | 9,700 |
| 2025/07/10 | 1,044 | 1,044 | 1,023 | 1,024 | -20 | -1.9% | 7,000 |
| 2025/07/09 | 1,045 | 1,050 | 1,031 | 1,044 | +9 | +0.9% | 22,100 |
| 2025/07/08 | 1,035 | 1,040 | 1,025 | 1,035 | +14 | +1.4% | 7,600 |
| 2025/07/07 | 1,033 | 1,035 | 1,020 | 1,021 | -11 | -1.1% | 6,100 |
| 2025/07/04 | 1,034 | 1,038 | 1,025 | 1,032 | +7 | +0.7% | 13,100 |
| 2025/07/03 | 1,032 | 1,043 | 1,022 | 1,025 | -6 | -0.6% | 13,200 |
| 2025/07/02 | 1,060 | 1,060 | 1,031 | 1,031 | -29 | -2.7% | 9,200 |
| 2025/07/01 | 1,041 | 1,075 | 1,036 | 1,060 | +25 | +2.4% | 50,300 |
| 2025/06/30 | 1,025 | 1,062 | 1,018 | 1,035 | +20 | +2% | 32,700 |
| 2025/06/27 | 1,040 | 1,045 | 1,005 | 1,015 | -25 | -2.4% | 23,400 |
| 2025/06/26 | 1,048 | 1,056 | 1,034 | 1,040 | +1 | +0.1% | 27,100 |
| 2025/06/25 | 1,064 | 1,064 | 1,037 | 1,039 | -21 | -2% | 16,300 |
| 2025/06/24 | 1,020 | 1,073 | 1,020 | 1,060 | +41 | +4% | 50,500 |
| 2025/06/23 | 1,050 | 1,050 | 1,019 | 1,019 | -34 | -3.2% | 16,900 |
| 2025/06/20 | 1,044 | 1,066 | 1,028 | 1,053 | +9 | +0.9% | 45,400 |
| 2025/06/19 | 1,034 | 1,045 | 1,010 | 1,044 | +7 | +0.7% | 52,900 |
| 2025/06/18 | 986 | 1,040 | 986 | 1,037 | +51 | +5.2% | 50,100 |
| 2025/06/17 | 999 | 999 | 977 | 986 | +2 | +0.2% | 15,300 |
| 2025/06/16 | 997 | 1,000 | 982 | 984 | -11 | -1.1% | 20,700 |
| 2025/06/13 | 1,025 | 1,025 | 991 | 995 | -30 | -2.9% | 18,400 |
| 2025/06/12 | 1,022 | 1,034 | 1,014 | 1,025 | +2 | +0.2% | 29,400 |
| 2025/06/11 | 1,033 | 1,037 | 990 | 1,023 | +5 | +0.5% | 95,000 |
| 2025/06/10 | 972 | 1,036 | 961 | 1,018 | +50 | +5.2% | 236,800 |
| 2025/06/09 | 966 | 968 | 958 | 968 | +16 | +1.7% | 22,500 |
| 2025/06/06 | 971 | 971 | 950 | 952 | -6 | -0.6% | 17,900 |
| 2025/06/05 | 969 | 975 | 954 | 958 | -11 | -1.1% | 23,900 |
| 2025/06/04 | 951 | 973 | 951 | 969 | +22 | +2.3% | 25,400 |
| 2025/06/03 | 942 | 953 | 938 | 947 | ±0 | ±0% | 17,800 |
| 2025/06/02 | 935 | 947 | 932 | 947 | +18 | +1.9% | 16,000 |
| 2025/05/30 | 923 | 942 | 918 | 929 | +1 | +0.1% | 17,600 |
| 2025/05/29 | 933 | 935 | 924 | 928 | +1 | +0.1% | 10,700 |
| 2025/05/28 | 926 | 930 | 924 | 927 | +3 | +0.3% | 5,700 |
| 2025/05/27 | 929 | 934 | 923 | 924 | -5 | -0.5% | 9,900 |
1～
50
件表示中 / 1531件
類似銘柄と比較する
現在ご覧いただいている「トビラシステム」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 |
|---|---|---|---|---|---|---|---|---|
| トビラシステム | 113,700円 | +10.2% | +0.2% | 1.76% | 20.73倍 | 4.95倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| ＣＥＨＤ | 72,000円 | +3.1% | +30.0% | 3.06% | 14.44倍 | 1.72倍 |
|
電子カルテシステムを自社開発。中小病院向けに強み。ＮＥＣなど大手ＩＴとの協業も強化 |
| ＹＥ ＤＩＧＩＴ | 66,100円 | +0.3% | +11.2% | 3.03% | 10.25倍 | 1.74倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
| ヤプリ | 93,100円 | +12.5% | +33.2% | 1.29% | 14.32倍 | 5.64倍 |
|
アプリ開発・運用・分析できるクラウド型ソフト「ヤプリ」を提供。操作簡単なノーコードが強み |
| ペイクラウド | 75,900円 | +45.9% | +118.8% | 0.00% | 30.13倍 | 2.73倍 |
|
自社専用の電子マネー「独自ペイ」を提供。電子看板事業が第二の柱に。メール自動配信も |
市場注目の銘柄
チャート関連のコラム
