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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,273 | 1,273 | 1,242 | 1,264 | +21 | +1.7% | 2,000 |
| 2024/09/17 | 1,255 | 1,255 | 1,243 | 1,243 | -18 | -1.4% | 200 |
| 2024/09/13 | 1,260 | 1,289 | 1,258 | 1,261 | +21 | +1.7% | 3,300 |
| 2024/09/12 | 1,231 | 1,240 | 1,231 | 1,240 | +9 | +0.7% | 400 |
| 2024/09/11 | 1,242 | 1,242 | 1,231 | 1,231 | +2 | +0.2% | 300 |
| 2024/09/10 | 1,216 | 1,229 | 1,216 | 1,229 | +24 | +2% | 1,300 |
| 2024/09/09 | 1,202 | 1,205 | 1,200 | 1,205 | -10 | -0.8% | 1,500 |
| 2024/09/06 | 1,215 | 1,220 | 1,203 | 1,215 | - | - | 1,800 |
| 2024/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/04 | 1,229 | 1,229 | 1,210 | 1,218 | -12 | -1% | 1,200 |
| 2024/09/03 | 1,230 | 1,230 | 1,218 | 1,230 | ±0 | ±0% | 300 |
| 2024/09/02 | 1,230 | 1,247 | 1,230 | 1,230 | +8 | +0.7% | 1,700 |
| 2024/08/30 | 1,224 | 1,224 | 1,222 | 1,222 | -7 | -0.6% | 600 |
| 2024/08/29 | 1,230 | 1,230 | 1,229 | 1,229 | -11 | -0.9% | 500 |
| 2024/08/28 | 1,242 | 1,242 | 1,216 | 1,240 | -3 | -0.2% | 3,000 |
| 2024/08/27 | 1,215 | 1,249 | 1,215 | 1,243 | +28 | +2.3% | 1,500 |
| 2024/08/26 | 1,215 | 1,215 | 1,215 | 1,215 | +1 | +0.1% | 1,200 |
| 2024/08/23 | 1,219 | 1,231 | 1,214 | 1,214 | -18 | -1.5% | 1,200 |
| 2024/08/22 | 1,211 | 1,232 | 1,209 | 1,232 | +10 | +0.8% | 4,300 |
| 2024/08/21 | 1,222 | 1,222 | 1,222 | 1,222 | -1 | -0.1% | 200 |
| 2024/08/20 | 1,234 | 1,234 | 1,223 | 1,223 | -26 | -2.1% | 600 |
| 2024/08/19 | 1,249 | 1,249 | 1,249 | 1,249 | -2 | -0.2% | 100 |
| 2024/08/16 | 1,276 | 1,277 | 1,230 | 1,251 | -25 | -2% | 3,500 |
| 2024/08/15 | 1,276 | 1,295 | 1,275 | 1,276 | ±0 | ±0% | 2,700 |
| 2024/08/14 | 1,299 | 1,317 | 1,276 | 1,276 | +11 | +0.9% | 3,700 |
| 2024/08/13 | 1,259 | 1,320 | 1,259 | 1,265 | +84 | +7.1% | 6,200 |
| 2024/08/09 | 1,181 | 1,181 | 1,181 | 1,181 | -30 | -2.5% | 100 |
| 2024/08/08 | 1,178 | 1,224 | 1,178 | 1,211 | +63 | +5.5% | 2,500 |
| 2024/08/07 | 1,148 | 1,148 | 1,148 | 1,148 | -2 | -0.2% | 100 |
| 2024/08/06 | 1,151 | 1,151 | 1,120 | 1,150 | -47 | -3.9% | 3,200 |
| 2024/08/05 | 1,200 | 1,225 | 1,197 | 1,197 | -51 | -4.1% | 5,300 |
| 2024/08/02 | 1,223 | 1,250 | 1,220 | 1,248 | -1 | -0.1% | 4,100 |
| 2024/08/01 | 1,249 | 1,249 | 1,249 | 1,249 | -4 | -0.3% | 300 |
| 2024/07/31 | 1,253 | 1,253 | 1,248 | 1,253 | +1 | +0.1% | 700 |
| 2024/07/30 | 1,252 | 1,252 | 1,252 | 1,252 | +4 | +0.3% | 100 |
| 2024/07/29 | 1,248 | 1,248 | 1,248 | 1,248 | ±0 | ±0% | 100 |
| 2024/07/26 | 1,248 | 1,248 | 1,248 | 1,248 | ±0 | ±0% | 300 |
| 2024/07/25 | 1,247 | 1,248 | 1,245 | 1,248 | -3 | -0.2% | 1,500 |
| 2024/07/24 | 1,239 | 1,251 | 1,238 | 1,251 | -5 | -0.4% | 500 |
| 2024/07/23 | 1,237 | 1,256 | 1,237 | 1,256 | -11 | -0.9% | 800 |
| 2024/07/22 | 1,252 | 1,268 | 1,250 | 1,267 | - | - | 2,700 |
| 2024/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/18 | 1,246 | 1,260 | 1,244 | 1,250 | +5 | +0.4% | 2,200 |
| 2024/07/17 | 1,245 | 1,245 | 1,240 | 1,245 | ±0 | ±0% | 2,300 |
| 2024/07/16 | 1,239 | 1,245 | 1,239 | 1,245 | +10 | +0.8% | 800 |
| 2024/07/12 | 1,225 | 1,239 | 1,224 | 1,235 | +26 | +2.2% | 1,700 |
| 2024/07/11 | 1,209 | 1,209 | 1,209 | 1,209 | - | - | 200 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 1,208 | 1,222 | 1,208 | 1,222 | +1 | +0.1% | 600 |
| 2024/07/08 | 1,216 | 1,230 | 1,216 | 1,221 | +5 | +0.4% | 1,600 |
151～
200
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
