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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,370 | 1,375 | 1,357 | 1,357 | -18 | -1.3% | 500 |
| 2025/03/06 | 1,339 | 1,375 | 1,339 | 1,375 | +40 | +3% | 700 |
| 2025/03/05 | 1,365 | 1,365 | 1,335 | 1,335 | -30 | -2.2% | 800 |
| 2025/03/04 | 1,391 | 1,391 | 1,364 | 1,365 | - | - | 1,100 |
| 2025/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/28 | 1,462 | 1,462 | 1,421 | 1,421 | -24 | -1.7% | 600 |
| 2025/02/27 | 1,450 | 1,450 | 1,445 | 1,445 | +20 | +1.4% | 200 |
| 2025/02/26 | 1,412 | 1,434 | 1,412 | 1,425 | +5 | +0.4% | 600 |
| 2025/02/25 | 1,409 | 1,427 | 1,402 | 1,420 | -49 | -3.3% | 1,500 |
| 2025/02/21 | 1,469 | 1,469 | 1,469 | 1,469 | -1 | -0.1% | 100 |
| 2025/02/20 | 1,444 | 1,470 | 1,440 | 1,470 | +26 | +1.8% | 2,400 |
| 2025/02/19 | 1,436 | 1,444 | 1,436 | 1,444 | -2 | -0.1% | 900 |
| 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 |
101～
150
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
