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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,305 | 1,305 | 1,270 | 1,273 | -32 | -2.5% | 2,600 |
| 2024/11/20 | 1,305 | 1,305 | 1,305 | 1,305 | ±0 | ±0% | 500 |
| 2024/11/19 | 1,300 | 1,305 | 1,300 | 1,305 | ±0 | ±0% | 700 |
| 2024/11/18 | 1,305 | 1,315 | 1,303 | 1,305 | ±0 | ±0% | 1,400 |
| 2024/11/15 | 1,255 | 1,315 | 1,247 | 1,305 | +9 | +0.7% | 3,500 |
| 2024/11/14 | 1,297 | 1,320 | 1,292 | 1,296 | +9 | +0.7% | 4,800 |
| 2024/11/13 | 1,297 | 1,325 | 1,264 | 1,287 | +28 | +2.2% | 7,500 |
| 2024/11/12 | 1,246 | 1,259 | 1,234 | 1,259 | +9 | +0.7% | 1,800 |
| 2024/11/11 | 1,235 | 1,254 | 1,235 | 1,250 | +18 | +1.5% | 1,400 |
| 2024/11/08 | 1,230 | 1,232 | 1,230 | 1,232 | +2 | +0.2% | 600 |
| 2024/11/07 | 1,230 | 1,230 | 1,230 | 1,230 | - | - | 100 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 1,223 | 1,223 | 1,223 | 1,223 | ±0 | ±0% | 200 |
| 2024/11/01 | 1,214 | 1,244 | 1,214 | 1,223 | +9 | +0.7% | 500 |
| 2024/10/31 | 1,215 | 1,235 | 1,214 | 1,214 | -13 | -1.1% | 2,500 |
| 2024/10/30 | 1,227 | 1,227 | 1,227 | 1,227 | - | - | 100 |
| 2024/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/28 | 1,219 | 1,257 | 1,219 | 1,227 | +6 | +0.5% | 800 |
| 2024/10/25 | 1,219 | 1,221 | 1,219 | 1,221 | -8 | -0.7% | 700 |
| 2024/10/24 | 1,230 | 1,230 | 1,229 | 1,229 | -1 | -0.1% | 1,800 |
| 2024/10/23 | 1,224 | 1,239 | 1,223 | 1,230 | +6 | +0.5% | 1,600 |
| 2024/10/22 | 1,227 | 1,230 | 1,213 | 1,224 | - | - | 2,000 |
| 2024/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/18 | 1,234 | 1,234 | 1,215 | 1,215 | -19 | -1.5% | 400 |
| 2024/10/17 | 1,234 | 1,234 | 1,234 | 1,234 | - | - | 100 |
| 2024/10/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/15 | 1,245 | 1,245 | 1,235 | 1,235 | -15 | -1.2% | 300 |
| 2024/10/11 | 1,220 | 1,250 | 1,220 | 1,250 | +39 | +3.2% | 2,300 |
| 2024/10/10 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 100 |
| 2024/10/09 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 100 |
| 2024/10/08 | 1,211 | 1,211 | 1,211 | 1,211 | ±0 | ±0% | 400 |
| 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 |
201～
250
件表示中 / 3785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 | 149,600円 | +3.0% | +1.0% | 2.21% | 11.19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 |
| ＰＣＮＥＴ | 132,700円 | +11.1% | +5.6% | 3.92% | 12.57倍 | 2.06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 |
| ツナグＧＨＤ | 81,700円 | +22.0% | +37.5% | 1.71% | 11.34倍 | 3.55倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
| ＩＡＣＥトラベ | 147,100円 | +11.4% | +11.1% | 1.70% | 16.02倍 | 2.45倍 |
|
主に法人を対象にした旅行会社。国内外の出張などに関わるさまざまな申請や業務を代行 |
| アソインター | 70,900円 | +5.7% | +14.9% | 3.39% | 13.77倍 | 2.37倍 |
|
矯正に特化した歯科技工物を展開。デジタル採寸データ活用した加工を拡張。米国に販売拠点 |
市場注目の銘柄
チャート関連のコラム
