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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,216 | 1,216 | 1,216 | 1,216 | -14 | -1.1% | 300 |
| 2024/07/04 | 1,221 | 1,230 | 1,220 | 1,230 | - | - | 2,500 |
| 2024/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/02 | 1,221 | 1,221 | 1,221 | 1,221 | +4 | +0.3% | 300 |
| 2024/07/01 | 1,210 | 1,217 | 1,210 | 1,217 | -9 | -0.7% | 1,400 |
| 2024/06/28 | 1,226 | 1,229 | 1,226 | 1,226 | ±0 | ±0% | 1,800 |
| 2024/06/27 | 1,214 | 1,226 | 1,214 | 1,226 | +13 | +1.1% | 1,000 |
| 2024/06/26 | 1,203 | 1,213 | 1,203 | 1,213 | +3 | +0.2% | 200 |
| 2024/06/25 | 1,220 | 1,224 | 1,210 | 1,210 | -7 | -0.6% | 2,300 |
| 2024/06/24 | 1,210 | 1,221 | 1,210 | 1,217 | +10 | +0.8% | 1,300 |
| 2024/06/21 | 1,202 | 1,207 | 1,202 | 1,207 | -10 | -0.8% | 300 |
| 2024/06/20 | 1,217 | 1,217 | 1,217 | 1,217 | ±0 | ±0% | 300 |
| 2024/06/19 | 1,208 | 1,220 | 1,203 | 1,217 | +10 | +0.8% | 1,000 |
| 2024/06/18 | 1,223 | 1,224 | 1,206 | 1,207 | -21 | -1.7% | 1,000 |
| 2024/06/17 | 1,231 | 1,231 | 1,210 | 1,228 | +23 | +1.9% | 3,000 |
| 2024/06/14 | 1,223 | 1,230 | 1,203 | 1,205 | -18 | -1.5% | 1,100 |
| 2024/06/13 | 1,221 | 1,223 | 1,221 | 1,223 | +13 | +1.1% | 200 |
| 2024/06/12 | 1,212 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 600 |
| 2024/06/11 | 1,231 | 1,231 | 1,230 | 1,230 | -1 | -0.1% | 800 |
| 2024/06/10 | 1,221 | 1,231 | 1,221 | 1,231 | -6 | -0.5% | 300 |
| 2024/06/07 | 1,237 | 1,237 | 1,237 | 1,237 | +11 | +0.9% | 100 |
| 2024/06/06 | 1,226 | 1,226 | 1,226 | 1,226 | -10 | -0.8% | 300 |
| 2024/06/05 | 1,236 | 1,236 | 1,236 | 1,236 | - | - | 100 |
| 2024/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/03 | 1,212 | 1,228 | 1,212 | 1,217 | -3 | -0.2% | 400 |
| 2024/05/31 | 1,219 | 1,220 | 1,219 | 1,220 | ±0 | ±0% | 500 |
| 2024/05/30 | 1,218 | 1,228 | 1,217 | 1,220 | -4 | -0.3% | 1,200 |
| 2024/05/29 | 1,224 | 1,224 | 1,224 | 1,224 | +2 | +0.2% | 100 |
| 2024/05/28 | 1,222 | 1,222 | 1,222 | 1,222 | ±0 | ±0% | 200 |
| 2024/05/27 | 1,229 | 1,229 | 1,222 | 1,222 | -7 | -0.6% | 500 |
| 2024/05/24 | 1,230 | 1,230 | 1,229 | 1,229 | +14 | +1.2% | 500 |
| 2024/05/23 | 1,223 | 1,229 | 1,215 | 1,215 | -8 | -0.7% | 700 |
| 2024/05/22 | 1,217 | 1,223 | 1,210 | 1,223 | +3 | +0.2% | 1,100 |
| 2024/05/21 | 1,210 | 1,226 | 1,208 | 1,220 | +15 | +1.2% | 1,600 |
| 2024/05/20 | 1,202 | 1,219 | 1,202 | 1,205 | -17 | -1.4% | 600 |
| 2024/05/17 | 1,200 | 1,224 | 1,200 | 1,222 | +22 | +1.8% | 300 |
| 2024/05/16 | 1,217 | 1,229 | 1,199 | 1,200 | -38 | -3.1% | 1,400 |
| 2024/05/15 | 1,216 | 1,240 | 1,216 | 1,238 | +23 | +1.9% | 700 |
| 2024/05/14 | 1,214 | 1,245 | 1,214 | 1,215 | +18 | +1.5% | 2,500 |
| 2024/05/13 | 1,198 | 1,204 | 1,187 | 1,197 | -1 | -0.1% | 2,900 |
| 2024/05/10 | 1,185 | 1,230 | 1,182 | 1,198 | -47 | -3.8% | 14,000 |
| 2024/05/09 | 1,251 | 1,251 | 1,245 | 1,245 | -6 | -0.5% | 200 |
| 2024/05/08 | 1,255 | 1,255 | 1,251 | 1,251 | -1 | -0.1% | 600 |
| 2024/05/07 | 1,252 | 1,252 | 1,252 | 1,252 | ±0 | ±0% | 100 |
| 2024/05/02 | 1,252 | 1,252 | 1,252 | 1,252 | +1 | +0.1% | 100 |
| 2024/05/01 | 1,271 | 1,271 | 1,251 | 1,251 | -20 | -1.6% | 500 |
| 2024/04/30 | 1,254 | 1,271 | 1,251 | 1,271 | +18 | +1.4% | 600 |
| 2024/04/26 | 1,253 | 1,253 | 1,253 | 1,253 | -7 | -0.6% | 100 |
| 2024/04/25 | 1,253 | 1,260 | 1,253 | 1,260 | +9 | +0.7% | 500 |
| 2024/04/24 | 1,252 | 1,252 | 1,251 | 1,251 | -3 | -0.2% | 300 |
201～
250
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
