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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
251～
300
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
