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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/05/26 | 917 | 929 | 917 | 929 | +12 | +1.3% | 8,300 |
| 2025/05/23 | 928 | 928 | 914 | 917 | -3 | -0.3% | 51,000 |
| 2025/05/22 | 911 | 922 | 903 | 920 | +15 | +1.7% | 6,600 |
| 2025/05/21 | 911 | 917 | 905 | 905 | -6 | -0.7% | 15,500 |
| 2025/05/20 | 915 | 926 | 910 | 911 | -7 | -0.8% | 10,000 |
| 2025/05/19 | 930 | 936 | 910 | 918 | -2 | -0.2% | 8,500 |
| 2025/05/16 | 909 | 932 | 909 | 920 | +9 | +1% | 11,400 |
| 2025/05/15 | 923 | 923 | 902 | 911 | -19 | -2% | 14,400 |
| 2025/05/14 | 942 | 942 | 929 | 930 | -10 | -1.1% | 10,300 |
| 2025/05/13 | 943 | 946 | 934 | 940 | +3 | +0.3% | 6,700 |
| 2025/05/12 | 950 | 955 | 931 | 937 | -3 | -0.3% | 10,400 |
| 2025/05/09 | 947 | 947 | 940 | 940 | +6 | +0.6% | 15,800 |
| 2025/05/08 | 936 | 945 | 930 | 934 | +7 | +0.8% | 6,800 |
| 2025/05/07 | 905 | 938 | 905 | 927 | +15 | +1.6% | 11,800 |
| 2025/05/02 | 920 | 925 | 912 | 912 | -13 | -1.4% | 19,900 |
| 2025/05/01 | 925 | 932 | 924 | 925 | -6 | -0.6% | 7,200 |
| 2025/04/30 | 927 | 942 | 925 | 931 | +1 | +0.1% | 7,900 |
| 2025/04/28 | 930 | 940 | 920 | 930 | ±0 | ±0% | 10,500 |
| 2025/04/25 | 933 | 941 | 930 | 930 | -3 | -0.3% | 15,200 |
| 2025/04/24 | 949 | 949 | 930 | 933 | -1 | -0.1% | 11,700 |
1～
50
件表示中 / 1511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 | 102,100円 | +10.2% | +0.2% | 1.96% | 18.61倍 | 4.44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 |
| クロップス | 115,400円 | +6.6% | +13.4% | 2.95% | 6.92倍 | 0.89倍 |
|
東海地盤の携帯電話販売会社。「ａｕ」専売。飲食店舗賃貸子会社イノベーションＨＤ稼ぎ大 |
| ＣＥＨＤ | 66,700円 | +3.1% | +30.0% | 3.30% | 13.05倍 | 1.55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 |
| ＲＫＢ毎日Ｈ | - | +25.4% | -19.8% | - | - | - |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
| ファブリカＨＤ | 197,100円 | +5.9% | -11.3% | 1.93% | 18.25倍 | 2.91倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
市場注目の銘柄
チャート関連のコラム
