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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/23 | 1,256 | 1,259 | 1,254 | 1,254 | - | - | 1,300 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 1,284 | 1,284 | 1,250 | 1,278 | -12 | -0.9% | 2,800 |
| 2024/04/18 | 1,308 | 1,338 | 1,260 | 1,290 | +35 | +2.8% | 6,100 |
| 2024/04/17 | 1,251 | 1,256 | 1,251 | 1,255 | +4 | +0.3% | 1,300 |
| 2024/04/16 | 1,270 | 1,272 | 1,251 | 1,251 | -12 | -1% | 2,600 |
| 2024/04/15 | 1,246 | 1,265 | 1,246 | 1,263 | +17 | +1.4% | 3,700 |
| 2024/04/12 | 1,231 | 1,247 | 1,229 | 1,246 | +21 | +1.7% | 4,800 |
| 2024/04/11 | 1,225 | 1,231 | 1,223 | 1,225 | ±0 | ±0% | 6,100 |
| 2024/04/10 | 1,230 | 1,230 | 1,225 | 1,225 | ±0 | ±0% | 600 |
| 2024/04/09 | 1,221 | 1,229 | 1,221 | 1,225 | +9 | +0.7% | 2,000 |
| 2024/04/08 | 1,209 | 1,216 | 1,209 | 1,216 | -10 | -0.8% | 300 |
| 2024/04/05 | 1,227 | 1,227 | 1,226 | 1,226 | -1 | -0.1% | 2,200 |
| 2024/04/04 | 1,230 | 1,231 | 1,227 | 1,227 | -3 | -0.2% | 1,800 |
| 2024/04/03 | 1,229 | 1,231 | 1,215 | 1,230 | +1 | +0.1% | 3,300 |
| 2024/04/02 | 1,232 | 1,235 | 1,229 | 1,229 | -5 | -0.4% | 4,300 |
| 2024/04/01 | 1,250 | 1,250 | 1,231 | 1,234 | +3 | +0.2% | 1,300 |
| 2024/03/29 | 1,230 | 1,242 | 1,230 | 1,231 | +1 | +0.1% | 3,300 |
| 2024/03/28 | 1,232 | 1,232 | 1,230 | 1,230 | -18 | -1.4% | 1,000 |
| 2024/03/27 | 1,248 | 1,252 | 1,248 | 1,248 | ±0 | ±0% | 1,100 |
| 2024/03/26 | 1,233 | 1,248 | 1,232 | 1,248 | +16 | +1.3% | 800 |
| 2024/03/25 | 1,232 | 1,232 | 1,232 | 1,232 | ±0 | ±0% | 200 |
| 2024/03/22 | 1,260 | 1,260 | 1,232 | 1,232 | +2 | +0.2% | 1,700 |
| 2024/03/21 | 1,215 | 1,230 | 1,215 | 1,230 | - | - | 600 |
251～
300
件表示中 / 3718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 | 140,000円 | +3.0% | +1.0% | 2.36% | 10.47倍 | 0.81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 |
| ＳＭＮ | 44,900円 | +3.1% | +124.2% | 0.00% | 20.48倍 | 1.65倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテク事業や成果報酬型広告運営で稼ぐ |
| ＰＣＮＥＴ | 122,900円 | +12.7% | +15.6% | 3.82% | 13.54倍 | 2.12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 |
| 鉄人化ＨＤ | 48,500円 | +13.6% | +338.9% | 0.00% | 60.93倍 | 15.19倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
| グローキッズ | 69,000円 | -2.5% | +12.2% | 5.80% | 10.93倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
