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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,239 | 1,280 | 1,239 | 1,276 | +49 | +4% | 85,100 |
| 2025/08/21 | 1,238 | 1,238 | 1,220 | 1,227 | -3 | -0.2% | 16,000 |
| 2025/08/20 | 1,246 | 1,247 | 1,228 | 1,230 | -21 | -1.7% | 22,100 |
| 2025/08/19 | 1,255 | 1,262 | 1,244 | 1,251 | -4 | -0.3% | 19,500 |
| 2025/08/18 | 1,255 | 1,261 | 1,237 | 1,255 | +2 | +0.2% | 28,300 |
| 2025/08/15 | 1,206 | 1,256 | 1,206 | 1,253 | +33 | +2.7% | 58,800 |
| 2025/08/14 | 1,232 | 1,232 | 1,202 | 1,220 | ±0 | ±0% | 19,400 |
| 2025/08/13 | 1,199 | 1,242 | 1,187 | 1,220 | +20 | +1.7% | 64,300 |
| 2025/08/12 | 1,168 | 1,200 | 1,168 | 1,200 | +35 | +3% | 80,700 |
| 2025/08/08 | 1,158 | 1,169 | 1,139 | 1,165 | +8 | +0.7% | 40,200 |
| 2025/08/07 | 1,151 | 1,174 | 1,141 | 1,157 | +6 | +0.5% | 37,700 |
| 2025/08/06 | 1,140 | 1,151 | 1,127 | 1,151 | +14 | +1.2% | 19,900 |
| 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 |
1～
50
件表示中 / 1543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 | 127,600円 | +10.2% | +0.2% | 1.57% | 23.26倍 | 5.55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 |
| ＳＭ ＥＮＴＥＲ | 11,900円 | +1.5% | +9.4% | 1.68% | 34.10倍 | 1.83倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| ファルコム | 132,600円 | -1.0% | -3.5% | 0.75% | 17.04倍 | 1.36倍 |
|
プレステ用ゲームソフトの企画・開発主力、ロールプレイング系得意。アプリ等のライセンスも |
| Ｕｂｉｃｏｍ | 110,300円 | +3.7% | +1.7% | 3.63% | 14.10倍 | 2.41倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
| ｔｒｉｐｌａ | 229,000円 | +48.4% | +114.6% | 0.00% | 33.48倍 | 10.26倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
市場注目の銘柄
チャート関連のコラム
