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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,211 | 1,219 | 1,206 | 1,211 | +2 | +0.2% | 2,300 |
| 2024/10/04 | 1,209 | 1,220 | 1,209 | 1,209 | ±0 | ±0% | 1,400 |
| 2024/10/03 | 1,220 | 1,220 | 1,209 | 1,209 | -8 | -0.7% | 500 |
| 2024/10/02 | 1,224 | 1,225 | 1,180 | 1,217 | -28 | -2.2% | 1,300 |
| 2024/10/01 | 1,245 | 1,245 | 1,245 | 1,245 | -14 | -1.1% | 100 |
| 2024/09/30 | 1,259 | 1,259 | 1,259 | 1,259 | ±0 | ±0% | 1,100 |
| 2024/09/27 | 1,246 | 1,259 | 1,244 | 1,259 | +2 | +0.2% | 2,400 |
| 2024/09/26 | 1,259 | 1,259 | 1,257 | 1,257 | ±0 | ±0% | 2,800 |
| 2024/09/25 | 1,257 | 1,259 | 1,257 | 1,257 | -2 | -0.2% | 500 |
| 2024/09/24 | 1,260 | 1,260 | 1,257 | 1,259 | +14 | +1.1% | 3,100 |
| 2024/09/20 | 1,264 | 1,271 | 1,245 | 1,245 | -15 | -1.2% | 600 |
| 2024/09/19 | 1,261 | 1,261 | 1,260 | 1,260 | -4 | -0.3% | 200 |
| 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 |
201～
250
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
