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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 1,150 | 1,165 | 1,150 | 1,165 | +4 | +0.3% | 600 |
| 2024/02/27 | 1,200 | 1,200 | 1,161 | 1,161 | -21 | -1.8% | 3,000 |
| 2024/02/26 | 1,172 | 1,182 | 1,171 | 1,182 | +25 | +2.2% | 800 |
| 2024/02/22 | 1,182 | 1,182 | 1,151 | 1,157 | -13 | -1.1% | 4,100 |
| 2024/02/21 | 1,176 | 1,176 | 1,170 | 1,170 | -10 | -0.8% | 1,300 |
| 2024/02/20 | 1,183 | 1,187 | 1,180 | 1,180 | -2 | -0.2% | 1,100 |
| 2024/02/19 | 1,206 | 1,218 | 1,175 | 1,182 | -8 | -0.7% | 4,300 |
| 2024/02/16 | 1,211 | 1,211 | 1,190 | 1,190 | ±0 | ±0% | 2,000 |
| 2024/02/15 | 1,233 | 1,234 | 1,170 | 1,190 | -38 | -3.1% | 2,400 |
| 2024/02/14 | 1,243 | 1,243 | 1,218 | 1,228 | +7 | +0.6% | 800 |
| 2024/02/13 | 1,235 | 1,235 | 1,221 | 1,221 | ±0 | ±0% | 3,400 |
| 2024/02/09 | 1,231 | 1,235 | 1,221 | 1,221 | -8 | -0.7% | 1,000 |
| 2024/02/08 | 1,226 | 1,229 | 1,226 | 1,229 | +3 | +0.2% | 200 |
| 2024/02/07 | 1,234 | 1,234 | 1,226 | 1,226 | -4 | -0.3% | 300 |
| 2024/02/06 | 1,225 | 1,230 | 1,225 | 1,230 | ±0 | ±0% | 200 |
| 2024/02/05 | 1,228 | 1,230 | 1,228 | 1,230 | ±0 | ±0% | 1,300 |
| 2024/02/02 | 1,221 | 1,230 | 1,220 | 1,230 | +10 | +0.8% | 1,400 |
| 2024/02/01 | 1,232 | 1,232 | 1,211 | 1,220 | -10 | -0.8% | 1,900 |
| 2024/01/31 | 1,225 | 1,230 | 1,225 | 1,230 | +5 | +0.4% | 1,300 |
| 2024/01/30 | 1,225 | 1,225 | 1,224 | 1,225 | ±0 | ±0% | 4,300 |
| 2024/01/29 | 1,200 | 1,225 | 1,188 | 1,225 | +36 | +3% | 3,000 |
| 2024/01/26 | 1,190 | 1,190 | 1,187 | 1,189 | +2 | +0.2% | 2,800 |
| 2024/01/25 | 1,179 | 1,188 | 1,179 | 1,187 | +14 | +1.2% | 1,200 |
| 2024/01/24 | 1,169 | 1,177 | 1,163 | 1,173 | +5 | +0.4% | 2,700 |
| 2024/01/23 | 1,153 | 1,168 | 1,153 | 1,168 | +16 | +1.4% | 1,100 |
| 2024/01/22 | 1,140 | 1,152 | 1,140 | 1,152 | +12 | +1.1% | 800 |
| 2024/01/19 | 1,128 | 1,140 | 1,128 | 1,140 | +12 | +1.1% | 500 |
| 2024/01/18 | 1,133 | 1,136 | 1,124 | 1,128 | -33 | -2.8% | 3,300 |
| 2024/01/17 | 1,193 | 1,209 | 1,159 | 1,161 | -28 | -2.4% | 2,700 |
| 2024/01/16 | 1,215 | 1,215 | 1,179 | 1,189 | -26 | -2.1% | 3,000 |
| 2024/01/15 | 1,229 | 1,236 | 1,213 | 1,215 | -26 | -2.1% | 1,700 |
| 2024/01/12 | 1,250 | 1,252 | 1,241 | 1,241 | -7 | -0.6% | 3,700 |
| 2024/01/11 | 1,254 | 1,255 | 1,241 | 1,248 | +4 | +0.3% | 1,100 |
| 2024/01/10 | 1,239 | 1,253 | 1,239 | 1,244 | +6 | +0.5% | 2,800 |
| 2024/01/09 | 1,203 | 1,240 | 1,203 | 1,238 | +19 | +1.6% | 2,600 |
| 2024/01/05 | 1,200 | 1,219 | 1,189 | 1,219 | -1 | -0.1% | 1,500 |
| 2024/01/04 | 1,163 | 1,220 | 1,163 | 1,220 | +65 | +5.6% | 3,400 |
| 2023/12/29 | 1,133 | 1,155 | 1,133 | 1,155 | +30 | +2.7% | 600 |
| 2023/12/28 | 1,100 | 1,126 | 1,100 | 1,125 | +18 | +1.6% | 1,200 |
| 2023/12/27 | 1,072 | 1,107 | 1,070 | 1,107 | +12 | +1.1% | 9,000 |
| 2023/12/26 | 1,087 | 1,095 | 1,069 | 1,095 | +30 | +2.8% | 6,400 |
| 2023/12/25 | 1,060 | 1,088 | 1,059 | 1,065 | ±0 | ±0% | 5,800 |
| 2023/12/22 | 1,073 | 1,073 | 1,059 | 1,065 | -8 | -0.7% | 1,800 |
| 2023/12/21 | 1,077 | 1,092 | 1,046 | 1,073 | -27 | -2.5% | 5,900 |
| 2023/12/20 | 1,117 | 1,121 | 1,100 | 1,100 | -17 | -1.5% | 3,200 |
| 2023/12/19 | 1,124 | 1,127 | 1,117 | 1,117 | -23 | -2% | 1,000 |
| 2023/12/18 | 1,152 | 1,152 | 1,140 | 1,140 | -20 | -1.7% | 900 |
| 2023/12/15 | 1,164 | 1,173 | 1,160 | 1,160 | -14 | -1.2% | 800 |
| 2023/12/14 | 1,161 | 1,176 | 1,157 | 1,174 | +13 | +1.1% | 900 |
| 2023/12/13 | 1,175 | 1,175 | 1,157 | 1,161 | -4 | -0.3% | 500 |
351～
400
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
