トスネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,483 | 1,496 | 1,480 | 1,496 | -1 | -0.1% | 500 |
| 2025/09/16 | 1,492 | 1,497 | 1,492 | 1,497 | ±0 | ±0% | 500 |
| 2025/09/12 | 1,497 | 1,497 | 1,497 | 1,497 | +3 | +0.2% | 1,200 |
| 2025/09/11 | 1,477 | 1,494 | 1,477 | 1,494 | +4 | +0.3% | 500 |
| 2025/09/10 | 1,485 | 1,490 | 1,475 | 1,490 | +15 | +1% | 500 |
| 2025/09/09 | 1,474 | 1,476 | 1,474 | 1,475 | - | - | 400 |
| 2025/09/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/09/04 | 1,475 | 1,475 | 1,458 | 1,458 | -17 | -1.2% | 300 |
| 2025/09/03 | 1,475 | 1,475 | 1,475 | 1,475 | -11 | -0.7% | 100 |
| 2025/09/02 | 1,486 | 1,486 | 1,486 | 1,486 | ±0 | ±0% | 200 |
| 2025/09/01 | 1,485 | 1,486 | 1,485 | 1,486 | +6 | +0.4% | 200 |
| 2025/08/29 | 1,470 | 1,480 | 1,470 | 1,480 | +9 | +0.6% | 400 |
| 2025/08/28 | 1,469 | 1,480 | 1,468 | 1,471 | -14 | -0.9% | 600 |
| 2025/08/27 | 1,468 | 1,487 | 1,468 | 1,485 | +12 | +0.8% | 1,000 |
| 2025/08/26 | 1,492 | 1,492 | 1,473 | 1,473 | +11 | +0.8% | 200 |
| 2025/08/25 | 1,517 | 1,517 | 1,421 | 1,462 | -47 | -3.1% | 9,000 |
| 2025/08/22 | 1,493 | 1,509 | 1,493 | 1,509 | +7 | +0.5% | 500 |
| 2025/08/21 | 1,522 | 1,522 | 1,501 | 1,502 | +23 | +1.6% | 600 |
| 2025/08/20 | 1,501 | 1,502 | 1,479 | 1,479 | -23 | -1.5% | 2,700 |
| 2025/08/19 | 1,502 | 1,502 | 1,502 | 1,502 | ±0 | ±0% | 200 |
| 2025/08/18 | 1,502 | 1,502 | 1,502 | 1,502 | -1 | -0.1% | 300 |
| 2025/08/15 | 1,515 | 1,515 | 1,499 | 1,503 | -16 | -1.1% | 4,100 |
| 2025/08/14 | 1,519 | 1,569 | 1,510 | 1,519 | +13 | +0.9% | 3,900 |
| 2025/08/13 | 1,537 | 1,537 | 1,505 | 1,506 | -10 | -0.7% | 2,200 |
| 2025/08/12 | 1,505 | 1,516 | 1,505 | 1,516 | +14 | +0.9% | 300 |
| 2025/08/08 | 1,501 | 1,502 | 1,501 | 1,502 | -6 | -0.4% | 200 |
| 2025/08/07 | 1,518 | 1,518 | 1,500 | 1,508 | -2 | -0.1% | 800 |
| 2025/08/06 | 1,509 | 1,515 | 1,509 | 1,510 | +1 | +0.1% | 700 |
| 2025/08/05 | 1,500 | 1,509 | 1,500 | 1,509 | +39 | +2.7% | 2,300 |
| 2025/08/04 | 1,465 | 1,473 | 1,465 | 1,470 | -25 | -1.7% | 800 |
| 2025/08/01 | 1,478 | 1,499 | 1,478 | 1,495 | +8 | +0.5% | 2,500 |
| 2025/07/31 | 1,487 | 1,487 | 1,487 | 1,487 | -7 | -0.5% | 100 |
| 2025/07/30 | 1,494 | 1,494 | 1,494 | 1,494 | ±0 | ±0% | 600 |
| 2025/07/29 | 1,472 | 1,494 | 1,472 | 1,494 | +34 | +2.3% | 800 |
| 2025/07/28 | 1,460 | 1,460 | 1,460 | 1,460 | -12 | -0.8% | 100 |
| 2025/07/25 | 1,490 | 1,490 | 1,472 | 1,472 | -18 | -1.2% | 700 |
| 2025/07/24 | 1,491 | 1,500 | 1,489 | 1,490 | -1 | -0.1% | 4,300 |
| 2025/07/23 | 1,474 | 1,494 | 1,471 | 1,491 | +18 | +1.2% | 4,100 |
| 2025/07/22 | 1,449 | 1,473 | 1,449 | 1,473 | +24 | +1.7% | 1,500 |
| 2025/07/18 | 1,430 | 1,449 | 1,429 | 1,449 | - | - | 3,100 |
| 2025/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/15 | 1,425 | 1,429 | 1,422 | 1,429 | -1 | -0.1% | 700 |
| 2025/07/14 | 1,430 | 1,433 | 1,430 | 1,430 | -5 | -0.3% | 1,900 |
| 2025/07/11 | 1,430 | 1,435 | 1,430 | 1,435 | +14 | +1% | 800 |
| 2025/07/10 | 1,420 | 1,428 | 1,420 | 1,421 | +2 | +0.1% | 300 |
| 2025/07/09 | 1,419 | 1,419 | 1,419 | 1,419 | ±0 | ±0% | 200 |
| 2025/07/08 | 1,397 | 1,419 | 1,397 | 1,419 | +28 | +2% | 700 |
| 2025/07/07 | 1,391 | 1,391 | 1,391 | 1,391 | -24 | -1.7% | 100 |
1～
50
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「トスネット」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 |
|---|---|---|---|---|---|---|---|---|
| トスネット | 149,600円 | +3.0% | +1.0% | 2.21% | 11.19倍 | 0.87倍 |
|
建設現場やイベントの交通誘導警備が柱。東北地盤。施設警備でセコムと提携。電源供給も |
| ＰＣＮＥＴ | 132,700円 | +11.1% | +5.6% | 3.92% | 12.57倍 | 2.06倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
| ツナグＧＨＤ | 81,700円 | +22.0% | +37.5% | 1.71% | 11.34倍 | 3.55倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
| ＩＡＣＥトラベ | 147,100円 | +11.4% | +11.1% | 1.70% | 16.02倍 | 2.45倍 |
|
主に法人を対象にした旅行会社。国内外の出張などに関わるさまざまな申請や業務を代行 |
| アソインター | 70,900円 | +5.7% | +14.9% | 3.39% | 13.77倍 | 2.37倍 |
|
矯正に特化した歯科技工物を展開。デジタル採寸データ活用した加工を拡張。米国に販売拠点 |
市場注目の銘柄
チャート関連のコラム
