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 |
|---|---|---|---|---|---|---|---|
| 2021/07/14 | 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 |
| 2021/06/15 | 1,448 | 1,448 | 1,415 | 1,429 | -8 | -0.6% | 41,300 |
| 2021/06/14 | 1,403 | 1,441 | 1,374 | 1,437 | +48 | +3.5% | 102,700 |
| 2021/06/11 | 1,400 | 1,483 | 1,373 | 1,389 | +49 | +3.7% | 409,600 |
| 2021/06/10 | 1,345 | 1,348 | 1,325 | 1,340 | -3 | -0.2% | 76,000 |
| 2021/06/09 | 1,343 | 1,349 | 1,321 | 1,343 | -1 | -0.1% | 42,500 |
| 2021/06/08 | 1,319 | 1,348 | 1,319 | 1,344 | +25 | +1.9% | 51,200 |
| 2021/06/07 | 1,314 | 1,326 | 1,306 | 1,319 | +17 | +1.3% | 25,500 |
| 2021/06/04 | 1,307 | 1,316 | 1,301 | 1,302 | -21 | -1.6% | 20,100 |
| 2021/06/03 | 1,316 | 1,326 | 1,300 | 1,323 | +7 | +0.5% | 24,600 |
| 2021/06/02 | 1,329 | 1,341 | 1,310 | 1,316 | +7 | +0.5% | 39,000 |
| 2021/06/01 | 1,300 | 1,315 | 1,292 | 1,309 | +7 | +0.5% | 22,400 |
| 2021/05/31 | 1,314 | 1,325 | 1,302 | 1,302 | -12 | -0.9% | 23,200 |
| 2021/05/28 | 1,292 | 1,316 | 1,290 | 1,314 | +21 | +1.6% | 32,000 |
| 2021/05/27 | 1,305 | 1,309 | 1,290 | 1,293 | -12 | -0.9% | 24,600 |
| 2021/05/26 | 1,310 | 1,318 | 1,304 | 1,305 | -13 | -1% | 18,000 |
| 2021/05/25 | 1,336 | 1,336 | 1,315 | 1,318 | +4 | +0.3% | 18,100 |
| 2021/05/24 | 1,347 | 1,348 | 1,313 | 1,314 | -37 | -2.7% | 33,200 |
| 2021/05/21 | 1,338 | 1,364 | 1,329 | 1,351 | +34 | +2.6% | 43,100 |
| 2021/05/20 | 1,317 | 1,344 | 1,313 | 1,317 | -1 | -0.1% | 32,200 |
| 2021/05/19 | 1,283 | 1,325 | 1,275 | 1,318 | +29 | +2.2% | 38,900 |
| 2021/05/18 | 1,232 | 1,289 | 1,232 | 1,289 | +49 | +4% | 38,200 |
| 2021/05/17 | 1,288 | 1,299 | 1,234 | 1,240 | -57 | -4.4% | 57,000 |
| 2021/05/14 | 1,253 | 1,300 | 1,251 | 1,297 | +47 | +3.8% | 48,800 |
| 2021/05/13 | 1,256 | 1,274 | 1,228 | 1,250 | -48 | -3.7% | 89,000 |
| 2021/05/12 | 1,324 | 1,343 | 1,277 | 1,298 | -26 | -2% | 78,800 |
| 2021/05/11 | 1,340 | 1,348 | 1,314 | 1,324 | -14 | -1% | 66,100 |
| 2021/05/10 | 1,381 | 1,388 | 1,331 | 1,338 | -49 | -3.5% | 102,900 |
| 2021/05/07 | 1,390 | 1,415 | 1,378 | 1,387 | -4 | -0.3% | 48,900 |
| 2021/05/06 | 1,420 | 1,430 | 1,390 | 1,391 | -18 | -1.3% | 63,600 |
951～
1000
件表示中 / 1488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 | 96,900円 | +10.2% | +0.2% | 2.06% | 17.66倍 | 4.01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 |
| うるる | 149,700円 | +15.1% | +1.2% | 0.73% | 20.72倍 | 3.42倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| くふうＣ | 17,300円 | -9.9% | -39.9% | 0.00% | 103.59倍 | 1.00倍 |
|
２１年１０月、旧くふうカンパニーとロコガイドが経営統合。結婚、不動産、生活領域のメディア運営 |
| Ｊストリーム | 36,400円 | +2.9% | +0.1% | 3.85% | 16.58倍 | 0.86倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| ジェノバ | 70,200円 | +5.4% | +3.2% | 0.85% | 18.13倍 | 3.00倍 |
|
高精度な位置情報配信サービス展開。測量分野など中心。日立産機システムとの資本提携は解消 |
市場注目の銘柄
チャート関連のコラム
