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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,195 | 1,202 | 1,180 | 1,198 | +11 | +0.9% | 17,000 |
| 2021/08/26 | 1,166 | 1,187 | 1,161 | 1,187 | +17 | +1.5% | 19,700 |
| 2021/08/25 | 1,164 | 1,183 | 1,164 | 1,170 | +6 | +0.5% | 26,500 |
| 2021/08/24 | 1,135 | 1,164 | 1,132 | 1,164 | +25 | +2.2% | 24,900 |
| 2021/08/23 | 1,133 | 1,143 | 1,122 | 1,139 | +10 | +0.9% | 23,300 |
| 2021/08/20 | 1,110 | 1,155 | 1,110 | 1,129 | +18 | +1.6% | 37,900 |
| 2021/08/19 | 1,108 | 1,140 | 1,108 | 1,111 | -4 | -0.4% | 24,400 |
| 2021/08/18 | 1,125 | 1,126 | 1,091 | 1,115 | -21 | -1.8% | 45,000 |
| 2021/08/17 | 1,187 | 1,188 | 1,136 | 1,136 | -54 | -4.5% | 35,100 |
| 2021/08/16 | 1,202 | 1,204 | 1,185 | 1,190 | -34 | -2.8% | 28,400 |
| 2021/08/13 | 1,248 | 1,248 | 1,224 | 1,224 | -29 | -2.3% | 10,400 |
| 2021/08/12 | 1,224 | 1,258 | 1,223 | 1,253 | +22 | +1.8% | 33,600 |
| 2021/08/11 | 1,215 | 1,233 | 1,211 | 1,231 | +5 | +0.4% | 14,700 |
| 2021/08/10 | 1,193 | 1,226 | 1,182 | 1,226 | +27 | +2.3% | 28,000 |
| 2021/08/06 | 1,200 | 1,216 | 1,182 | 1,199 | -1 | -0.1% | 19,100 |
| 2021/08/05 | 1,178 | 1,210 | 1,172 | 1,200 | +11 | +0.9% | 31,000 |
| 2021/08/04 | 1,220 | 1,220 | 1,181 | 1,189 | -29 | -2.4% | 39,000 |
| 2021/08/03 | 1,235 | 1,245 | 1,213 | 1,218 | -27 | -2.2% | 39,100 |
| 2021/08/02 | 1,238 | 1,245 | 1,232 | 1,245 | +7 | +0.6% | 29,200 |
| 2021/07/30 | 1,272 | 1,272 | 1,234 | 1,238 | -6 | -0.5% | 43,200 |
| 2021/07/29 | 1,256 | 1,293 | 1,244 | 1,244 | -15 | -1.2% | 115,000 |
| 2021/07/28 | 1,270 | 1,277 | 1,258 | 1,259 | -19 | -1.5% | 24,700 |
| 2021/07/27 | 1,299 | 1,299 | 1,272 | 1,278 | -15 | -1.2% | 26,300 |
| 2021/07/26 | 1,300 | 1,300 | 1,274 | 1,293 | +29 | +2.3% | 28,600 |
| 2021/07/21 | 1,263 | 1,273 | 1,252 | 1,264 | +14 | +1.1% | 23,500 |
| 2021/07/20 | 1,243 | 1,283 | 1,240 | 1,250 | -14 | -1.1% | 30,700 |
| 2021/07/19 | 1,278 | 1,278 | 1,261 | 1,264 | -16 | -1.3% | 22,000 |
| 2021/07/16 | 1,284 | 1,299 | 1,277 | 1,280 | -4 | -0.3% | 27,700 |
| 2021/07/15 | 1,315 | 1,315 | 1,281 | 1,284 | -19 | -1.5% | 35,600 |
| 2021/07/14 | 1,301 | 1,313 | 1,298 | 1,303 | -5 | -0.4% | 21,800 |
| 2021/07/13 | 1,310 | 1,323 | 1,304 | 1,308 | -2 | -0.2% | 22,500 |
| 2021/07/12 | 1,317 | 1,321 | 1,305 | 1,310 | +7 | +0.5% | 26,000 |
| 2021/07/09 | 1,309 | 1,315 | 1,281 | 1,303 | -29 | -2.2% | 77,600 |
| 2021/07/08 | 1,318 | 1,352 | 1,315 | 1,332 | +10 | +0.8% | 62,200 |
| 2021/07/07 | 1,338 | 1,344 | 1,317 | 1,322 | -19 | -1.4% | 26,500 |
| 2021/07/06 | 1,344 | 1,347 | 1,325 | 1,341 | -3 | -0.2% | 16,900 |
| 2021/07/05 | 1,327 | 1,347 | 1,316 | 1,344 | +12 | +0.9% | 35,800 |
| 2021/07/02 | 1,329 | 1,341 | 1,321 | 1,332 | +3 | +0.2% | 36,100 |
| 2021/07/01 | 1,366 | 1,366 | 1,326 | 1,329 | -37 | -2.7% | 50,500 |
| 2021/06/30 | 1,380 | 1,391 | 1,359 | 1,366 | -11 | -0.8% | 25,800 |
| 2021/06/29 | 1,344 | 1,378 | 1,331 | 1,377 | +47 | +3.5% | 53,500 |
| 2021/06/28 | 1,331 | 1,335 | 1,315 | 1,330 | -10 | -0.7% | 32,700 |
| 2021/06/25 | 1,317 | 1,343 | 1,317 | 1,340 | +23 | +1.7% | 34,800 |
| 2021/06/24 | 1,335 | 1,341 | 1,308 | 1,317 | -27 | -2% | 48,500 |
| 2021/06/23 | 1,366 | 1,376 | 1,337 | 1,344 | -21 | -1.5% | 38,800 |
| 2021/06/22 | 1,410 | 1,410 | 1,358 | 1,365 | -8 | -0.6% | 36,300 |
| 2021/06/21 | 1,367 | 1,375 | 1,341 | 1,373 | -30 | -2.1% | 52,700 |
| 2021/06/18 | 1,449 | 1,449 | 1,401 | 1,403 | -44 | -3% | 46,500 |
| 2021/06/17 | 1,422 | 1,450 | 1,417 | 1,447 | +10 | +0.7% | 43,000 |
| 2021/06/16 | 1,432 | 1,437 | 1,400 | 1,437 | +8 | +0.6% | 54,500 |
901～
950
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
