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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,079 | 1,126 | 1,071 | 1,102 | +23 | +2.1% | 77,500 |
| 2022/11/17 | 1,063 | 1,079 | 1,043 | 1,079 | +18 | +1.7% | 33,200 |
| 2022/11/16 | 1,024 | 1,066 | 1,022 | 1,061 | +23 | +2.2% | 29,200 |
| 2022/11/15 | 1,041 | 1,050 | 1,013 | 1,038 | +1 | +0.1% | 30,300 |
| 2022/11/14 | 1,016 | 1,059 | 1,016 | 1,037 | -9 | -0.9% | 30,300 |
| 2022/11/11 | 1,011 | 1,046 | 1,011 | 1,046 | +37 | +3.7% | 61,000 |
| 2022/11/10 | 990 | 1,015 | 980 | 1,009 | +17 | +1.7% | 13,200 |
| 2022/11/09 | 1,020 | 1,020 | 989 | 992 | -22 | -2.2% | 15,900 |
| 2022/11/08 | 984 | 1,026 | 984 | 1,014 | +30 | +3% | 41,700 |
| 2022/11/07 | 952 | 988 | 950 | 984 | +27 | +2.8% | 16,700 |
| 2022/11/04 | 973 | 973 | 953 | 957 | -25 | -2.5% | 19,700 |
| 2022/11/02 | 1,019 | 1,019 | 977 | 982 | -24 | -2.4% | 19,300 |
| 2022/11/01 | 973 | 1,010 | 967 | 1,006 | +33 | +3.4% | 23,700 |
| 2022/10/31 | 998 | 1,010 | 972 | 973 | -18 | -1.8% | 33,100 |
| 2022/10/28 | 966 | 1,029 | 957 | 991 | -1 | -0.1% | 156,000 |
| 2022/10/27 | 917 | 1,064 | 904 | 992 | +77 | +8.4% | 672,200 |
| 2022/10/26 | 915 | 922 | 906 | 915 | +6 | +0.7% | 11,700 |
| 2022/10/25 | 900 | 909 | 893 | 909 | +9 | +1% | 7,600 |
| 2022/10/24 | 913 | 913 | 897 | 900 | +2 | +0.2% | 8,300 |
| 2022/10/21 | 915 | 916 | 898 | 898 | -2 | -0.2% | 10,600 |
| 2022/10/20 | 900 | 904 | 889 | 900 | -10 | -1.1% | 20,100 |
| 2022/10/19 | 910 | 915 | 899 | 910 | +7 | +0.8% | 17,900 |
| 2022/10/18 | 914 | 925 | 901 | 903 | +4 | +0.4% | 17,800 |
| 2022/10/17 | 915 | 915 | 896 | 899 | -16 | -1.7% | 12,800 |
| 2022/10/14 | 894 | 919 | 894 | 915 | +51 | +5.9% | 31,700 |
| 2022/10/13 | 879 | 880 | 859 | 864 | -14 | -1.6% | 18,000 |
| 2022/10/12 | 911 | 911 | 862 | 878 | -8 | -0.9% | 34,200 |
| 2022/10/11 | 918 | 918 | 884 | 886 | -37 | -4% | 24,900 |
| 2022/10/07 | 935 | 940 | 923 | 923 | -20 | -2.1% | 13,900 |
| 2022/10/06 | 935 | 955 | 935 | 943 | +23 | +2.5% | 28,000 |
| 2022/10/05 | 925 | 938 | 918 | 920 | -5 | -0.5% | 18,800 |
| 2022/10/04 | 920 | 938 | 910 | 925 | +35 | +3.9% | 29,400 |
| 2022/10/03 | 901 | 905 | 881 | 890 | -18 | -2% | 20,400 |
| 2022/09/30 | 944 | 946 | 901 | 908 | -36 | -3.8% | 31,700 |
| 2022/09/29 | 962 | 972 | 942 | 944 | -8 | -0.8% | 18,800 |
| 2022/09/28 | 966 | 975 | 936 | 952 | -14 | -1.4% | 45,800 |
| 2022/09/27 | 921 | 1,002 | 921 | 966 | +55 | +6% | 67,400 |
| 2022/09/26 | 935 | 937 | 911 | 911 | -27 | -2.9% | 32,000 |
| 2022/09/22 | 931 | 961 | 930 | 938 | -12 | -1.3% | 31,900 |
| 2022/09/21 | 980 | 988 | 931 | 950 | -25 | -2.6% | 42,900 |
| 2022/09/20 | 1,019 | 1,026 | 970 | 975 | -34 | -3.4% | 52,500 |
| 2022/09/16 | 1,028 | 1,028 | 993 | 1,009 | -29 | -2.8% | 39,300 |
| 2022/09/15 | 1,030 | 1,055 | 1,030 | 1,038 | +8 | +0.8% | 23,700 |
| 2022/09/14 | 990 | 1,050 | 990 | 1,030 | -18 | -1.7% | 31,100 |
| 2022/09/13 | 1,046 | 1,085 | 1,034 | 1,048 | +2 | +0.2% | 93,900 |
| 2022/09/12 | 965 | 1,076 | 955 | 1,046 | +36 | +3.6% | 238,800 |
| 2022/09/09 | 1,000 | 1,017 | 973 | 1,010 | +7 | +0.7% | 90,700 |
| 2022/09/08 | 1,005 | 1,021 | 998 | 1,003 | +1 | +0.1% | 45,300 |
| 2022/09/07 | 1,002 | 1,015 | 984 | 1,002 | -16 | -1.6% | 40,900 |
| 2022/09/06 | 1,024 | 1,042 | 1,006 | 1,018 | +6 | +0.6% | 50,100 |
601～
650
件表示中 / 1467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 | 91,200円 | +10.2% | +0.2% | 2.19% | 16.62倍 | 3.77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 | 61,000円 | +3.1% | +30.0% | 3.61% | 11.71倍 | 1.58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 |
| クロップス | 101,400円 | +11.7% | +12.2% | 1.97% | 9.25倍 | 0.85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 |
| セキュア | 171,400円 | +12.1% | +29.7% | 0.00% | 32.58倍 | 7.48倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
| 環境フレン | 3,300円 | -1.4% | - | 0.00% | - | 3.02倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
市場注目の銘柄
チャート関連のコラム
