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 |
---|---|---|---|---|---|---|---|
2023/09/21 | 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 |
2023/07/18 | 1,080 | 1,130 | 1,025 | 1,073 | +63 | +6.2% | 19,500 |
2023/07/14 | 995 | 1,010 | 989 | 1,010 | +30 | +3.1% | 6,200 |
2023/07/13 | 980 | 997 | 975 | 980 | +6 | +0.6% | 1,200 |
2023/07/12 | 987 | 987 | 974 | 974 | -9 | -0.9% | 900 |
2023/07/11 | 989 | 990 | 983 | 983 | ±0 | ±0% | 800 |
151~
200
件表示中 / 3449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 | 125,100円 | +5.2% | +4.1% | 2.40% | 9.86倍 | 0.82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 |
グローキッズ | 64,000円 | +3.4% | +49.5% | 4.69% | 31.79倍 | 0.76倍 |
|
首都圏軸に認可保育所展開するグローバルキッズが主体。習い事など教育関連の新規事業育成 |
フルテック | 111,800円 | +9.5% | +11.1% | 2.50% | 17.91倍 | 0.94倍 |
|
自動ドア開閉装置の販売・施工、保守サービスが収益源。ステンレス建具や駐輪システムも販売 |
JTP | 96,600円 | +5.0% | +18.0% | 2.59% | 15.24倍 | 1.85倍 |
|
外資系主体に情報機器ハード・ソフト・保守からIT研修等に展開。医療機器・ロボットも重点 |
ウイルテック | 90,300円 | +7.1% | -85.0% | 4.43% | 12.89倍 | 0.82倍 |
|
製造請負・派遣、建設技術者派遣、EMSが3本柱。海外の大学と連携し技術系学生受け入れも |
市場注目の銘柄
チャート関連のコラム