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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/05/22 | 1,410 | 1,410 | 1,405 | 1,410 | +30 | +2.2% | 1,500 |
| 2025/05/21 | 1,380 | 1,380 | 1,380 | 1,380 | - | - | 1,000 |
| 2025/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/19 | 1,400 | 1,400 | 1,380 | 1,380 | -21 | -1.5% | 400 |
| 2025/05/16 | 1,420 | 1,420 | 1,401 | 1,401 | -19 | -1.3% | 700 |
| 2025/05/15 | 1,408 | 1,450 | 1,404 | 1,420 | -10 | -0.7% | 2,100 |
| 2025/05/14 | 1,448 | 1,450 | 1,430 | 1,430 | -15 | -1% | 1,500 |
| 2025/05/13 | 1,444 | 1,445 | 1,436 | 1,445 | +5 | +0.3% | 1,200 |
| 2025/05/12 | 1,420 | 1,440 | 1,420 | 1,440 | +10 | +0.7% | 1,100 |
| 2025/05/09 | 1,418 | 1,448 | 1,418 | 1,430 | - | - | 600 |
| 2025/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
51～
100
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
