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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 1,166 | 1,166 | 1,156 | 1,165 | -1 | -0.1% | 500 |
| 2023/12/11 | 1,166 | 1,166 | 1,166 | 1,166 | +6 | +0.5% | 200 |
| 2023/12/08 | 1,160 | 1,160 | 1,158 | 1,160 | - | - | 600 |
| 2023/12/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/06 | 1,160 | 1,160 | 1,160 | 1,160 | +12 | +1% | 400 |
| 2023/12/05 | 1,150 | 1,150 | 1,148 | 1,148 | -10 | -0.9% | 500 |
| 2023/12/04 | 1,152 | 1,158 | 1,152 | 1,158 | ±0 | ±0% | 300 |
| 2023/12/01 | 1,148 | 1,158 | 1,148 | 1,158 | +10 | +0.9% | 1,300 |
| 2023/11/30 | 1,149 | 1,149 | 1,148 | 1,148 | -11 | -0.9% | 300 |
| 2023/11/29 | 1,145 | 1,159 | 1,145 | 1,159 | ±0 | ±0% | 400 |
| 2023/11/28 | 1,140 | 1,159 | 1,140 | 1,159 | -10 | -0.9% | 2,900 |
| 2023/11/27 | 1,153 | 1,169 | 1,153 | 1,169 | +16 | +1.4% | 500 |
| 2023/11/24 | 1,146 | 1,172 | 1,146 | 1,153 | -4 | -0.3% | 1,100 |
| 2023/11/22 | 1,140 | 1,159 | 1,140 | 1,157 | +2 | +0.2% | 1,800 |
| 2023/11/21 | 1,158 | 1,158 | 1,145 | 1,155 | -6 | -0.5% | 700 |
| 2023/11/20 | 1,161 | 1,161 | 1,161 | 1,161 | -1 | -0.1% | 300 |
| 2023/11/17 | 1,147 | 1,162 | 1,135 | 1,162 | +6 | +0.5% | 1,400 |
| 2023/11/16 | 1,179 | 1,185 | 1,130 | 1,156 | -22 | -1.9% | 2,500 |
| 2023/11/15 | 1,212 | 1,212 | 1,160 | 1,178 | -58 | -4.7% | 3,300 |
| 2023/11/14 | 1,238 | 1,238 | 1,200 | 1,236 | ±0 | ±0% | 3,600 |
| 2023/11/13 | 1,239 | 1,239 | 1,225 | 1,236 | -3 | -0.2% | 1,600 |
| 2023/11/10 | 1,197 | 1,239 | 1,189 | 1,239 | +42 | +3.5% | 2,800 |
| 2023/11/09 | 1,194 | 1,197 | 1,161 | 1,197 | +1 | +0.1% | 900 |
| 2023/11/08 | 1,186 | 1,196 | 1,180 | 1,196 | +10 | +0.8% | 1,900 |
| 2023/11/07 | 1,161 | 1,186 | 1,158 | 1,186 | +38 | +3.3% | 2,300 |
| 2023/11/06 | 1,136 | 1,148 | 1,136 | 1,148 | +13 | +1.1% | 200 |
| 2023/11/02 | 1,135 | 1,135 | 1,135 | 1,135 | ±0 | ±0% | 400 |
| 2023/11/01 | 1,134 | 1,136 | 1,129 | 1,135 | +2 | +0.2% | 900 |
| 2023/10/31 | 1,143 | 1,143 | 1,119 | 1,133 | -24 | -2.1% | 1,500 |
| 2023/10/30 | 1,144 | 1,157 | 1,144 | 1,157 | +9 | +0.8% | 400 |
| 2023/10/27 | 1,140 | 1,158 | 1,140 | 1,148 | -5 | -0.4% | 900 |
| 2023/10/26 | 1,153 | 1,153 | 1,153 | 1,153 | +8 | +0.7% | 100 |
| 2023/10/25 | 1,168 | 1,168 | 1,145 | 1,145 | +7 | +0.6% | 500 |
| 2023/10/24 | 1,130 | 1,138 | 1,130 | 1,138 | ±0 | ±0% | 300 |
| 2023/10/23 | 1,140 | 1,140 | 1,138 | 1,138 | -2 | -0.2% | 400 |
| 2023/10/20 | 1,120 | 1,140 | 1,120 | 1,140 | +20 | +1.8% | 1,700 |
| 2023/10/19 | 1,161 | 1,167 | 1,107 | 1,120 | - | - | 5,800 |
| 2023/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/10/17 | 1,183 | 1,203 | 1,183 | 1,203 | +21 | +1.8% | 600 |
| 2023/10/16 | 1,197 | 1,222 | 1,177 | 1,182 | -45 | -3.7% | 4,400 |
| 2023/10/13 | 1,243 | 1,243 | 1,227 | 1,227 | -25 | -2% | 900 |
| 2023/10/12 | 1,246 | 1,252 | 1,246 | 1,252 | +12 | +1% | 400 |
| 2023/10/11 | 1,228 | 1,240 | 1,228 | 1,240 | +11 | +0.9% | 400 |
| 2023/10/10 | 1,252 | 1,252 | 1,223 | 1,229 | -7 | -0.6% | 2,400 |
| 2023/10/06 | 1,211 | 1,236 | 1,211 | 1,236 | +25 | +2.1% | 800 |
| 2023/10/05 | 1,215 | 1,223 | 1,211 | 1,211 | -4 | -0.3% | 2,300 |
| 2023/10/04 | 1,266 | 1,269 | 1,184 | 1,215 | -65 | -5.1% | 5,900 |
| 2023/10/03 | 1,327 | 1,327 | 1,275 | 1,280 | -46 | -3.5% | 1,300 |
| 2023/10/02 | 1,317 | 1,326 | 1,302 | 1,326 | +7 | +0.5% | 2,100 |
| 2023/09/29 | 1,310 | 1,319 | 1,295 | 1,319 | +16 | +1.2% | 1,300 |
401～
450
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
