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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/30 | 1,448 | 1,448 | 1,438 | 1,447 | +4 | +0.3% | 1,200 |
| 2025/04/28 | 1,413 | 1,443 | 1,413 | 1,443 | +3 | +0.2% | 400 |
| 2025/04/25 | 1,431 | 1,448 | 1,431 | 1,440 | +39 | +2.8% | 1,000 |
| 2025/04/24 | 1,388 | 1,426 | 1,388 | 1,401 | - | - | 1,400 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 1,325 | 1,325 | 1,325 | 1,325 | -5 | -0.4% | 100 |
| 2025/04/21 | 1,330 | 1,330 | 1,330 | 1,330 | -2 | -0.2% | 100 |
| 2025/04/18 | 1,317 | 1,332 | 1,282 | 1,332 | +27 | +2.1% | 1,500 |
| 2025/04/17 | 1,343 | 1,398 | 1,305 | 1,305 | - | - | 6,600 |
| 2025/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/15 | 1,313 | 1,313 | 1,313 | 1,313 | -30 | -2.2% | 100 |
| 2025/04/14 | 1,343 | 1,343 | 1,343 | 1,343 | +22 | +1.7% | 500 |
| 2025/04/11 | 1,340 | 1,340 | 1,319 | 1,321 | +6 | +0.5% | 2,200 |
| 2025/04/10 | 1,296 | 1,315 | 1,296 | 1,315 | +55 | +4.4% | 300 |
| 2025/04/09 | 1,260 | 1,260 | 1,260 | 1,260 | -30 | -2.3% | 100 |
| 2025/04/08 | 1,291 | 1,301 | 1,290 | 1,290 | -10 | -0.8% | 1,600 |
| 2025/04/07 | 1,290 | 1,320 | 1,196 | 1,300 | -20 | -1.5% | 6,100 |
| 2025/04/04 | 1,360 | 1,360 | 1,319 | 1,320 | -40 | -2.9% | 2,400 |
| 2025/04/03 | 1,350 | 1,360 | 1,348 | 1,360 | - | - | 900 |
| 2025/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/31 | 1,380 | 1,380 | 1,380 | 1,380 | ±0 | ±0% | 1,000 |
| 2025/03/28 | 1,329 | 1,380 | 1,329 | 1,380 | -39 | -2.7% | 1,300 |
| 2025/03/27 | 1,419 | 1,419 | 1,419 | 1,419 | -28 | -1.9% | 100 |
| 2025/03/26 | 1,444 | 1,447 | 1,435 | 1,447 | +2 | +0.1% | 4,700 |
| 2025/03/25 | 1,428 | 1,445 | 1,428 | 1,445 | +20 | +1.4% | 300 |
| 2025/03/24 | 1,472 | 1,472 | 1,400 | 1,425 | -40 | -2.7% | 1,300 |
| 2025/03/21 | 1,440 | 1,470 | 1,440 | 1,465 | -5 | -0.3% | 1,200 |
| 2025/03/19 | 1,468 | 1,470 | 1,468 | 1,470 | +3 | +0.2% | 1,300 |
| 2025/03/18 | 1,464 | 1,467 | 1,441 | 1,467 | +3 | +0.2% | 1,000 |
| 2025/03/17 | 1,377 | 1,464 | 1,377 | 1,464 | +64 | +4.6% | 900 |
| 2025/03/14 | 1,398 | 1,400 | 1,390 | 1,400 | +10 | +0.7% | 1,800 |
| 2025/03/13 | 1,390 | 1,390 | 1,389 | 1,390 | +14 | +1% | 1,400 |
| 2025/03/12 | 1,394 | 1,396 | 1,376 | 1,376 | -21 | -1.5% | 15,500 |
| 2025/03/11 | 1,398 | 1,398 | 1,397 | 1,397 | -1 | -0.1% | 300 |
| 2025/03/10 | 1,387 | 1,398 | 1,372 | 1,398 | +41 | +3% | 500 |
| 2025/03/07 | 1,370 | 1,375 | 1,357 | 1,357 | -18 | -1.3% | 500 |
| 2025/03/06 | 1,339 | 1,375 | 1,339 | 1,375 | +40 | +3% | 700 |
| 2025/03/05 | 1,365 | 1,365 | 1,335 | 1,335 | -30 | -2.2% | 800 |
| 2025/03/04 | 1,391 | 1,391 | 1,364 | 1,365 | - | - | 1,100 |
| 2025/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/28 | 1,462 | 1,462 | 1,421 | 1,421 | -24 | -1.7% | 600 |
| 2025/02/27 | 1,450 | 1,450 | 1,445 | 1,445 | +20 | +1.4% | 200 |
| 2025/02/26 | 1,412 | 1,434 | 1,412 | 1,425 | +5 | +0.4% | 600 |
| 2025/02/25 | 1,409 | 1,427 | 1,402 | 1,420 | -49 | -3.3% | 1,500 |
| 2025/02/21 | 1,469 | 1,469 | 1,469 | 1,469 | -1 | -0.1% | 100 |
| 2025/02/20 | 1,444 | 1,470 | 1,440 | 1,470 | +26 | +1.8% | 2,400 |
| 2025/02/19 | 1,436 | 1,444 | 1,436 | 1,444 | -2 | -0.1% | 900 |
| 2025/02/18 | 1,447 | 1,450 | 1,446 | 1,446 | ±0 | ±0% | 1,000 |
1～
50
件表示中 / 3691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 | 144,700円 | +3.0% | +1.0% | - | - | - |
|
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 |
| ブリッジ | 185,500円 | +10.0% | +0.4% | 4.58% | 10.57倍 | 1.53倍 |
|
電話やメールで行う非対面型営業（インサイドセールス）で法人営業を支援するサービスを展開 |
| ホウライ | 164,900円 | +5.8% | -10.2% | 1.33% | 15.35倍 | 0.74倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
| グランド | 579,000円 | +4.0% | -70.1% | 0.43% | 97.66倍 | 1.93倍 |
|
横浜財界が協力し開業したグランドホテル。山下公園前の立地が強み。本館隣にテナントビル |
| グラッドキュ | 80,000円 | +14.9% | - | 0.00% | - | 8.98倍 |
|
デジタルマーケティング支援。サイト解析ツールを使ったＳａａＳとネット広告代理が事業柱 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
