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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,299 | 1,320 | 1,269 | 1,303 | -26 | -2% | 1,000 |
| 2023/09/27 | 1,298 | 1,337 | 1,298 | 1,329 | -16 | -1.2% | 3,800 |
| 2023/09/26 | 1,329 | 1,354 | 1,329 | 1,345 | +18 | +1.4% | 700 |
| 2023/09/25 | 1,327 | 1,350 | 1,325 | 1,327 | -14 | -1% | 5,000 |
| 2023/09/22 | 1,330 | 1,341 | 1,311 | 1,341 | +1 | +0.1% | 1,500 |
| 2023/09/21 | 1,345 | 1,350 | 1,340 | 1,340 | -5 | -0.4% | 1,600 |
| 2023/09/20 | 1,361 | 1,361 | 1,344 | 1,345 | -23 | -1.7% | 2,900 |
| 2023/09/19 | 1,320 | 1,368 | 1,300 | 1,368 | +108 | +8.6% | 8,800 |
| 2023/09/15 | 1,250 | 1,264 | 1,242 | 1,260 | +10 | +0.8% | 3,000 |
| 2023/09/14 | 1,249 | 1,262 | 1,239 | 1,250 | +2 | +0.2% | 2,800 |
| 2023/09/13 | 1,285 | 1,285 | 1,246 | 1,248 | -37 | -2.9% | 3,900 |
| 2023/09/12 | 1,299 | 1,299 | 1,277 | 1,285 | -10 | -0.8% | 1,400 |
| 2023/09/11 | 1,305 | 1,319 | 1,267 | 1,295 | -12 | -0.9% | 4,400 |
| 2023/09/08 | 1,320 | 1,320 | 1,288 | 1,307 | -5 | -0.4% | 3,500 |
| 2023/09/07 | 1,298 | 1,326 | 1,259 | 1,312 | +10 | +0.8% | 8,300 |
| 2023/09/06 | 1,340 | 1,340 | 1,297 | 1,302 | +2 | +0.2% | 14,800 |
| 2023/09/05 | 1,416 | 1,445 | 1,236 | 1,300 | +154 | +13.4% | 89,900 |
| 2023/09/04 | 1,130 | 1,146 | 1,130 | 1,146 | +19 | +1.7% | 2,800 |
| 2023/09/01 | 1,120 | 1,128 | 1,120 | 1,127 | +15 | +1.3% | 1,600 |
| 2023/08/31 | 1,113 | 1,122 | 1,111 | 1,112 | -1 | -0.1% | 3,100 |
| 2023/08/30 | 1,119 | 1,129 | 1,113 | 1,113 | -8 | -0.7% | 3,300 |
| 2023/08/29 | 1,131 | 1,131 | 1,120 | 1,121 | -9 | -0.8% | 1,600 |
| 2023/08/28 | 1,165 | 1,165 | 1,118 | 1,130 | -35 | -3% | 6,600 |
| 2023/08/25 | 1,165 | 1,165 | 1,164 | 1,165 | +6 | +0.5% | 700 |
| 2023/08/24 | 1,150 | 1,159 | 1,149 | 1,159 | +14 | +1.2% | 2,900 |
| 2023/08/23 | 1,126 | 1,150 | 1,126 | 1,145 | -4 | -0.3% | 1,400 |
| 2023/08/22 | 1,140 | 1,149 | 1,130 | 1,149 | -3 | -0.3% | 1,500 |
| 2023/08/21 | 1,162 | 1,178 | 1,125 | 1,152 | -9 | -0.8% | 2,000 |
| 2023/08/18 | 1,165 | 1,179 | 1,147 | 1,161 | +2 | +0.2% | 2,000 |
| 2023/08/17 | 1,194 | 1,222 | 1,142 | 1,159 | -65 | -5.3% | 7,100 |
| 2023/08/16 | 1,178 | 1,226 | 1,178 | 1,224 | +46 | +3.9% | 4,300 |
| 2023/08/15 | 1,089 | 1,180 | 1,089 | 1,178 | +59 | +5.3% | 7,400 |
| 2023/08/14 | 1,127 | 1,127 | 1,070 | 1,119 | -8 | -0.7% | 4,800 |
| 2023/08/10 | 1,108 | 1,129 | 1,108 | 1,127 | +12 | +1.1% | 1,200 |
| 2023/08/09 | 1,093 | 1,120 | 1,093 | 1,115 | +22 | +2% | 2,300 |
| 2023/08/08 | 1,086 | 1,093 | 1,082 | 1,093 | +7 | +0.6% | 900 |
| 2023/08/07 | 1,086 | 1,086 | 1,086 | 1,086 | +1 | +0.1% | 700 |
| 2023/08/04 | 1,085 | 1,085 | 1,085 | 1,085 | ±0 | ±0% | 200 |
| 2023/08/03 | 1,075 | 1,085 | 1,073 | 1,085 | +5 | +0.5% | 1,300 |
| 2023/08/02 | 1,078 | 1,088 | 1,078 | 1,080 | +2 | +0.2% | 700 |
| 2023/08/01 | 1,085 | 1,093 | 1,078 | 1,078 | -2 | -0.2% | 2,100 |
| 2023/07/31 | 1,093 | 1,093 | 1,080 | 1,080 | -5 | -0.5% | 1,400 |
| 2023/07/28 | 1,091 | 1,092 | 1,085 | 1,085 | -3 | -0.3% | 2,400 |
| 2023/07/27 | 1,080 | 1,090 | 1,064 | 1,088 | +7 | +0.6% | 900 |
| 2023/07/26 | 1,071 | 1,081 | 1,071 | 1,081 | +11 | +1% | 1,400 |
| 2023/07/25 | 1,051 | 1,072 | 1,050 | 1,070 | +20 | +1.9% | 2,000 |
| 2023/07/24 | 1,057 | 1,057 | 1,050 | 1,050 | +12 | +1.2% | 900 |
| 2023/07/21 | 1,095 | 1,095 | 1,029 | 1,038 | -7 | -0.7% | 2,600 |
| 2023/07/20 | 1,042 | 1,047 | 1,040 | 1,045 | -5 | -0.5% | 2,000 |
| 2023/07/19 | 1,108 | 1,108 | 1,050 | 1,050 | -23 | -2.1% | 4,100 |
451～
500
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
