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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 1,415 | 1,417 | 1,415 | 1,415 | ±0 | ±0% | 2,100 |
| 2025/07/03 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 1,700 |
| 2025/07/02 | 1,415 | 1,416 | 1,415 | 1,415 | - | - | 1,700 |
| 2025/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/30 | 1,392 | 1,392 | 1,392 | 1,392 | ±0 | ±0% | 100 |
| 2025/06/27 | 1,400 | 1,400 | 1,352 | 1,392 | -38 | -2.7% | 2,000 |
| 2025/06/26 | 1,428 | 1,430 | 1,428 | 1,430 | +12 | +0.8% | 200 |
| 2025/06/25 | 1,431 | 1,431 | 1,418 | 1,418 | +17 | +1.2% | 400 |
| 2025/06/24 | 1,385 | 1,401 | 1,385 | 1,401 | +16 | +1.2% | 500 |
| 2025/06/23 | 1,387 | 1,449 | 1,385 | 1,385 | - | - | 5,800 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 1,392 | 1,392 | 1,392 | 1,392 | - | - | 200 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/16 | 1,392 | 1,392 | 1,392 | 1,392 | -8 | -0.6% | 200 |
| 2025/06/13 | 1,411 | 1,411 | 1,400 | 1,400 | +1 | +0.1% | 1,600 |
| 2025/06/12 | 1,395 | 1,400 | 1,395 | 1,399 | -1 | -0.1% | 700 |
| 2025/06/11 | 1,400 | 1,400 | 1,400 | 1,400 | +7 | +0.5% | 300 |
| 2025/06/10 | 1,393 | 1,393 | 1,393 | 1,393 | +2 | +0.1% | 200 |
| 2025/06/09 | 1,401 | 1,401 | 1,391 | 1,391 | -6 | -0.4% | 1,200 |
| 2025/06/06 | 1,397 | 1,397 | 1,397 | 1,397 | ±0 | ±0% | 100 |
| 2025/06/05 | 1,375 | 1,397 | 1,375 | 1,397 | +17 | +1.2% | 300 |
| 2025/06/04 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 100 |
| 2025/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/29 | 1,380 | 1,380 | 1,380 | 1,380 | -19 | -1.4% | 500 |
| 2025/05/28 | 1,380 | 1,399 | 1,380 | 1,399 | +19 | +1.4% | 600 |
| 2025/05/27 | 1,380 | 1,380 | 1,380 | 1,380 | -15 | -1.1% | 300 |
| 2025/05/26 | 1,395 | 1,395 | 1,395 | 1,395 | - | - | 200 |
| 2025/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3754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 | 149,500円 | +3.0% | +1.0% | 2.21% | 11.18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 |
| エクストリーム | 128,900円 | -3.0% | -42.1% | 4.42% | 11.20倍 | 1.18倍 |
|
ゲーム開発業者への技術者派遣や受託開発主力。自社でゲーム開発。Ｍ＆Ａで非ゲームへ傾斜 |
| メンタルヘルスＴ | 68,300円 | +40.0% | +999.9% | 0.00% | 12.24倍 | 6.48倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
| ブッキングＲ | 118,600円 | +14.2% | +10.7% | 0.00% | 19.76倍 | 3.69倍 |
|
高級・小規模リゾート施設の開発・集客・運営まで行う完全集客支援事業が主力。予約サイト運営 |
| ＰＣＮＥＴ | 129,000円 | +11.1% | +5.6% | 4.03% | 12.21倍 | 2.01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 |
市場注目の銘柄
チャート関連のコラム
