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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,447 | 1,450 | 1,446 | 1,446 | ±0 | ±0% | 1,000 |
| 2025/02/17 | 1,450 | 1,450 | 1,426 | 1,446 | +26 | +1.8% | 2,300 |
| 2025/02/14 | 1,310 | 1,470 | 1,310 | 1,420 | +84 | +6.3% | 7,400 |
| 2025/02/13 | 1,345 | 1,345 | 1,336 | 1,336 | -3 | -0.2% | 1,200 |
| 2025/02/12 | 1,347 | 1,347 | 1,339 | 1,339 | +1 | +0.1% | 300 |
| 2025/02/10 | 1,339 | 1,339 | 1,338 | 1,338 | +10 | +0.8% | 200 |
| 2025/02/07 | 1,326 | 1,328 | 1,326 | 1,328 | - | - | 300 |
| 2025/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/05 | 1,321 | 1,321 | 1,319 | 1,319 | -6 | -0.5% | 500 |
| 2025/02/04 | 1,325 | 1,325 | 1,325 | 1,325 | - | - | 500 |
| 2025/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 1,322 | 1,322 | 1,322 | 1,322 | - | - | 100 |
| 2025/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/27 | 1,327 | 1,341 | 1,322 | 1,322 | -22 | -1.6% | 600 |
| 2025/01/24 | 1,323 | 1,344 | 1,323 | 1,344 | - | - | 400 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/21 | 1,322 | 1,322 | 1,322 | 1,322 | ±0 | ±0% | 100 |
| 2025/01/20 | 1,323 | 1,323 | 1,320 | 1,322 | -1 | -0.1% | 700 |
| 2025/01/17 | 1,347 | 1,347 | 1,323 | 1,323 | - | - | 800 |
| 2025/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/15 | 1,353 | 1,353 | 1,353 | 1,353 | -6 | -0.4% | 200 |
| 2025/01/14 | 1,356 | 1,359 | 1,353 | 1,359 | -1 | -0.1% | 900 |
| 2025/01/10 | 1,369 | 1,369 | 1,360 | 1,360 | -4 | -0.3% | 900 |
| 2025/01/09 | 1,361 | 1,364 | 1,361 | 1,364 | -3 | -0.2% | 200 |
| 2025/01/08 | 1,361 | 1,367 | 1,361 | 1,367 | +16 | +1.2% | 300 |
| 2025/01/07 | 1,350 | 1,353 | 1,347 | 1,351 | +4 | +0.3% | 1,000 |
| 2025/01/06 | 1,357 | 1,359 | 1,347 | 1,347 | -7 | -0.5% | 1,100 |
| 2024/12/30 | 1,354 | 1,354 | 1,354 | 1,354 | -4 | -0.3% | 100 |
| 2024/12/27 | 1,371 | 1,371 | 1,358 | 1,358 | -13 | -0.9% | 600 |
| 2024/12/26 | 1,350 | 1,371 | 1,341 | 1,371 | +23 | +1.7% | 900 |
| 2024/12/25 | 1,374 | 1,374 | 1,348 | 1,348 | +34 | +2.6% | 4,000 |
| 2024/12/24 | 1,314 | 1,314 | 1,314 | 1,314 | ±0 | ±0% | 200 |
| 2024/12/23 | 1,320 | 1,320 | 1,314 | 1,314 | -6 | -0.5% | 400 |
| 2024/12/20 | 1,320 | 1,321 | 1,320 | 1,320 | ±0 | ±0% | 400 |
| 2024/12/19 | 1,325 | 1,325 | 1,320 | 1,320 | -7 | -0.5% | 200 |
| 2024/12/18 | 1,327 | 1,327 | 1,327 | 1,327 | ±0 | ±0% | 100 |
| 2024/12/17 | 1,327 | 1,327 | 1,327 | 1,327 | -7 | -0.5% | 500 |
| 2024/12/16 | 1,336 | 1,336 | 1,334 | 1,334 | -7 | -0.5% | 500 |
| 2024/12/13 | 1,378 | 1,378 | 1,341 | 1,341 | -7 | -0.5% | 1,400 |
| 2024/12/12 | 1,326 | 1,348 | 1,320 | 1,348 | +29 | +2.2% | 3,400 |
| 2024/12/11 | 1,319 | 1,319 | 1,319 | 1,319 | +14 | +1.1% | 500 |
| 2024/12/10 | 1,305 | 1,307 | 1,305 | 1,305 | +1 | +0.1% | 600 |
| 2024/12/09 | 1,288 | 1,304 | 1,288 | 1,304 | - | - | 2,000 |
| 2024/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/05 | 1,296 | 1,296 | 1,281 | 1,281 | -10 | -0.8% | 800 |
| 2024/12/04 | 1,293 | 1,293 | 1,291 | 1,291 | +1 | +0.1% | 200 |
| 2024/12/03 | 1,290 | 1,290 | 1,290 | 1,290 | +9 | +0.7% | 300 |
51～
100
件表示中 / 3692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 | - | +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 |
| ホウライ | 165,000円 | +5.8% | -10.2% | 1.33% | 15.36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 |
| リスキル | 331,000円 | +30.4% | +62.6% | 0.00% | 16.32倍 | 6.53倍 |
|
企業向けに研修サービスを販売。新入社員研修、管理職研修、ＤＸ研修などを料金一律で提供 |
| 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 |
| マテリアルＧ | 68,200円 | +19.4% | +27.8% | 3.81% | 10.42倍 | 3.24倍 |
|
ＰＲコンサルに軸足。デジタルマーケが拡大。ＰＲプラットフォームも育成中。下期偏重 |
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
