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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 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 |
| 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 |
51～
100
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
