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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,253 | 1,253 | 1,253 | 1,253 | -7 | -0.6% | 100 |
| 2024/04/25 | 1,253 | 1,260 | 1,253 | 1,260 | +9 | +0.7% | 500 |
| 2024/04/24 | 1,252 | 1,252 | 1,251 | 1,251 | -3 | -0.2% | 300 |
| 2024/04/23 | 1,256 | 1,259 | 1,254 | 1,254 | - | - | 1,300 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 1,284 | 1,284 | 1,250 | 1,278 | -12 | -0.9% | 2,800 |
| 2024/04/18 | 1,308 | 1,338 | 1,260 | 1,290 | +35 | +2.8% | 6,100 |
| 2024/04/17 | 1,251 | 1,256 | 1,251 | 1,255 | +4 | +0.3% | 1,300 |
| 2024/04/16 | 1,270 | 1,272 | 1,251 | 1,251 | -12 | -1% | 2,600 |
| 2024/04/15 | 1,246 | 1,265 | 1,246 | 1,263 | +17 | +1.4% | 3,700 |
| 2024/04/12 | 1,231 | 1,247 | 1,229 | 1,246 | +21 | +1.7% | 4,800 |
| 2024/04/11 | 1,225 | 1,231 | 1,223 | 1,225 | ±0 | ±0% | 6,100 |
| 2024/04/10 | 1,230 | 1,230 | 1,225 | 1,225 | ±0 | ±0% | 600 |
| 2024/04/09 | 1,221 | 1,229 | 1,221 | 1,225 | +9 | +0.7% | 2,000 |
| 2024/04/08 | 1,209 | 1,216 | 1,209 | 1,216 | -10 | -0.8% | 300 |
| 2024/04/05 | 1,227 | 1,227 | 1,226 | 1,226 | -1 | -0.1% | 2,200 |
| 2024/04/04 | 1,230 | 1,231 | 1,227 | 1,227 | -3 | -0.2% | 1,800 |
| 2024/04/03 | 1,229 | 1,231 | 1,215 | 1,230 | +1 | +0.1% | 3,300 |
| 2024/04/02 | 1,232 | 1,235 | 1,229 | 1,229 | -5 | -0.4% | 4,300 |
| 2024/04/01 | 1,250 | 1,250 | 1,231 | 1,234 | +3 | +0.2% | 1,300 |
| 2024/03/29 | 1,230 | 1,242 | 1,230 | 1,231 | +1 | +0.1% | 3,300 |
| 2024/03/28 | 1,232 | 1,232 | 1,230 | 1,230 | -18 | -1.4% | 1,000 |
| 2024/03/27 | 1,248 | 1,252 | 1,248 | 1,248 | ±0 | ±0% | 1,100 |
| 2024/03/26 | 1,233 | 1,248 | 1,232 | 1,248 | +16 | +1.3% | 800 |
| 2024/03/25 | 1,232 | 1,232 | 1,232 | 1,232 | ±0 | ±0% | 200 |
| 2024/03/22 | 1,260 | 1,260 | 1,232 | 1,232 | +2 | +0.2% | 1,700 |
| 2024/03/21 | 1,215 | 1,230 | 1,215 | 1,230 | - | - | 600 |
| 2024/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/18 | 1,233 | 1,249 | 1,232 | 1,232 | ±0 | ±0% | 800 |
| 2024/03/15 | 1,242 | 1,245 | 1,204 | 1,232 | -10 | -0.8% | 2,900 |
| 2024/03/14 | 1,249 | 1,249 | 1,229 | 1,242 | +30 | +2.5% | 2,000 |
| 2024/03/13 | 1,204 | 1,243 | 1,182 | 1,212 | +38 | +3.2% | 4,800 |
| 2024/03/12 | 1,175 | 1,175 | 1,174 | 1,174 | +12 | +1% | 200 |
| 2024/03/11 | 1,181 | 1,181 | 1,160 | 1,162 | -30 | -2.5% | 700 |
| 2024/03/08 | 1,192 | 1,192 | 1,192 | 1,192 | ±0 | ±0% | 400 |
| 2024/03/07 | 1,188 | 1,209 | 1,188 | 1,192 | +4 | +0.3% | 5,600 |
| 2024/03/06 | 1,170 | 1,188 | 1,170 | 1,188 | +14 | +1.2% | 2,500 |
| 2024/03/05 | 1,172 | 1,174 | 1,172 | 1,174 | -7 | -0.6% | 800 |
| 2024/03/04 | 1,181 | 1,181 | 1,181 | 1,181 | -19 | -1.6% | 100 |
| 2024/03/01 | 1,200 | 1,209 | 1,199 | 1,200 | +10 | +0.8% | 3,500 |
| 2024/02/29 | 1,176 | 1,190 | 1,176 | 1,190 | +25 | +2.1% | 1,100 |
| 2024/02/28 | 1,150 | 1,165 | 1,150 | 1,165 | +4 | +0.3% | 600 |
| 2024/02/27 | 1,200 | 1,200 | 1,161 | 1,161 | -21 | -1.8% | 3,000 |
| 2024/02/26 | 1,172 | 1,182 | 1,171 | 1,182 | +25 | +2.2% | 800 |
| 2024/02/22 | 1,182 | 1,182 | 1,151 | 1,157 | -13 | -1.1% | 4,100 |
| 2024/02/21 | 1,176 | 1,176 | 1,170 | 1,170 | -10 | -0.8% | 1,300 |
| 2024/02/20 | 1,183 | 1,187 | 1,180 | 1,180 | -2 | -0.2% | 1,100 |
| 2024/02/19 | 1,206 | 1,218 | 1,175 | 1,182 | -8 | -0.7% | 4,300 |
| 2024/02/16 | 1,211 | 1,211 | 1,190 | 1,190 | ±0 | ±0% | 2,000 |
| 2024/02/15 | 1,233 | 1,234 | 1,170 | 1,190 | -38 | -3.1% | 2,400 |
1～
50
件表示中 / 3445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 | 125,300円 | +5.2% | +4.1% | 2.39% | 9.88倍 | 0.82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 |
| ギックス | 109,500円 | - | - | 2.47% | 65.73倍 | 3.10倍 |
|
データ活用する営業・効率化支援のＤＩ（データインフォームド）コンサル展開。ツール提供も |
| リブセンス | 21,700円 | +20.3% | -44.5% | 0.00% | 17.01倍 | 1.49倍 |
|
「マッハバイト」「転職会議」など求人情報サイト運営。成功報酬型のビジネスモデルに特長 |
| サーキュ | 70,400円 | +10.5% | +10.7% | 0.00% | 14.79倍 | 2.12倍 |
|
経営やＤＸなどの分野で外部プロ人材の知見を企業にシェアする「プロシェアリング」を展開 |
| ホウライ | 425,000円 | +0.3% | -23.4% | - | - | - |
|
不動産業から出発。ビル賃貸、生損保代理店、那須地区での観光、ゴルフ場、乳業等に多面展開 |
市場注目の銘柄
チャート関連のコラム
