トヨクモの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 3,180 | 3,180 | 3,030 | 3,100 | -30 | -1% | 67,600 |
| 2025/09/11 | 3,210 | 3,230 | 3,115 | 3,130 | -10 | -0.3% | 50,300 |
| 2025/09/10 | 3,120 | 3,140 | 3,030 | 3,140 | +60 | +1.9% | 51,100 |
| 2025/09/09 | 3,055 | 3,110 | 3,035 | 3,080 | +50 | +1.7% | 40,800 |
| 2025/09/08 | 3,120 | 3,120 | 3,020 | 3,030 | -20 | -0.7% | 39,200 |
| 2025/09/05 | 3,100 | 3,135 | 3,010 | 3,050 | +20 | +0.7% | 55,400 |
| 2025/09/04 | 3,055 | 3,080 | 2,975 | 3,030 | -20 | -0.7% | 81,100 |
| 2025/09/03 | 3,135 | 3,145 | 3,030 | 3,050 | -135 | -4.2% | 74,100 |
| 2025/09/02 | 3,295 | 3,310 | 3,165 | 3,185 | -110 | -3.3% | 70,100 |
| 2025/09/01 | 3,260 | 3,330 | 3,220 | 3,295 | +10 | +0.3% | 35,100 |
| 2025/08/29 | 3,310 | 3,350 | 3,285 | 3,285 | -80 | -2.4% | 35,000 |
| 2025/08/28 | 3,395 | 3,395 | 3,290 | 3,365 | -35 | -1% | 68,400 |
| 2025/08/27 | 3,505 | 3,560 | 3,390 | 3,400 | -105 | -3% | 60,700 |
| 2025/08/26 | 3,565 | 3,565 | 3,485 | 3,505 | -80 | -2.2% | 37,200 |
| 2025/08/25 | 3,605 | 3,605 | 3,545 | 3,585 | +10 | +0.3% | 37,400 |
| 2025/08/22 | 3,620 | 3,640 | 3,550 | 3,575 | -30 | -0.8% | 44,800 |
| 2025/08/21 | 3,570 | 3,625 | 3,460 | 3,605 | +15 | +0.4% | 50,100 |
| 2025/08/20 | 3,710 | 3,710 | 3,535 | 3,590 | -190 | -5% | 73,500 |
| 2025/08/19 | 3,705 | 3,790 | 3,655 | 3,780 | +80 | +2.2% | 63,200 |
| 2025/08/18 | 3,755 | 3,775 | 3,670 | 3,700 | -10 | -0.3% | 72,000 |
| 2025/08/15 | 3,670 | 3,795 | 3,630 | 3,710 | +175 | +5% | 114,200 |
| 2025/08/14 | 3,650 | 3,675 | 3,505 | 3,535 | -185 | -5% | 126,900 |
| 2025/08/13 | 3,400 | 3,755 | 3,280 | 3,720 | +385 | +11.5% | 404,100 |
| 2025/08/12 | 3,335 | 3,380 | 3,285 | 3,335 | +40 | +1.2% | 35,100 |
| 2025/08/08 | 3,440 | 3,440 | 3,290 | 3,295 | -170 | -4.9% | 52,800 |
| 2025/08/07 | 3,395 | 3,465 | 3,385 | 3,465 | +85 | +2.5% | 20,700 |
| 2025/08/06 | 3,405 | 3,430 | 3,370 | 3,380 | -10 | -0.3% | 12,900 |
| 2025/08/05 | 3,455 | 3,455 | 3,365 | 3,390 | -50 | -1.5% | 25,600 |
| 2025/08/04 | 3,370 | 3,440 | 3,370 | 3,440 | +20 | +0.6% | 28,700 |
| 2025/08/01 | 3,425 | 3,450 | 3,380 | 3,420 | -25 | -0.7% | 40,300 |
| 2025/07/31 | 3,375 | 3,445 | 3,375 | 3,445 | +70 | +2.1% | 34,600 |
| 2025/07/30 | 3,370 | 3,385 | 3,300 | 3,375 | +25 | +0.7% | 19,500 |
| 2025/07/29 | 3,370 | 3,385 | 3,320 | 3,350 | +5 | +0.1% | 18,200 |
| 2025/07/28 | 3,395 | 3,410 | 3,315 | 3,345 | -5 | -0.1% | 37,200 |
| 2025/07/25 | 3,330 | 3,390 | 3,310 | 3,350 | +45 | +1.4% | 34,200 |
| 2025/07/24 | 3,275 | 3,335 | 3,230 | 3,305 | +75 | +2.3% | 31,300 |
| 2025/07/23 | 3,270 | 3,270 | 3,125 | 3,230 | +20 | +0.6% | 27,900 |
| 2025/07/22 | 3,265 | 3,265 | 3,190 | 3,210 | -10 | -0.3% | 16,200 |
| 2025/07/18 | 3,345 | 3,345 | 3,220 | 3,220 | -65 | -2% | 24,600 |
| 2025/07/17 | 3,250 | 3,320 | 3,250 | 3,285 | +60 | +1.9% | 29,000 |
| 2025/07/16 | 3,155 | 3,235 | 3,130 | 3,225 | +55 | +1.7% | 30,600 |
| 2025/07/15 | 3,190 | 3,195 | 3,105 | 3,170 | ±0 | ±0% | 21,400 |
| 2025/07/14 | 3,140 | 3,180 | 3,110 | 3,170 | +80 | +2.6% | 26,800 |
| 2025/07/11 | 3,050 | 3,115 | 3,045 | 3,090 | +45 | +1.5% | 28,000 |
| 2025/07/10 | 3,020 | 3,050 | 3,000 | 3,045 | +25 | +0.8% | 12,900 |
| 2025/07/09 | 3,045 | 3,045 | 2,994 | 3,020 | -5 | -0.2% | 21,800 |
| 2025/07/08 | 2,944 | 3,025 | 2,935 | 3,025 | +99 | +3.4% | 25,900 |
| 2025/07/07 | 2,908 | 2,942 | 2,887 | 2,926 | +46 | +1.6% | 17,500 |
| 2025/07/04 | 2,880 | 2,910 | 2,862 | 2,880 | +15 | +0.5% | 20,900 |
| 2025/07/03 | 2,879 | 2,930 | 2,861 | 2,865 | -14 | -0.5% | 40,000 |
1～
50
件表示中 / 1219件
類似銘柄と比較する
現在ご覧いただいている「トヨクモ」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 |
|---|---|---|---|---|---|---|---|---|
| トヨクモ | 308,500円 | +46.2% | +20.5% | 0.65% | 30.73倍 | 9.60倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
| オプティム | 62,400円 | +10.0% | -19.4% | 0.00% | 34.38倍 | 4.08倍 |
|
スマホやＰＣなど法人向け端末の一括管理サービスを提供。遠隔サポートも。保有特許豊富 |
| 太田昭 | 294,900円 | +9.8% | +18.4% | 3.02% | 12.40倍 | 1.09倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| ＫＳＫ | 434,500円 | +7.6% | +7.7% | 3.75% | 13.35倍 | 1.59倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| 朝日放送 | 79,600円 | +0.6% | +7.7% | 1.76% | 10.73倍 | 0.43倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
市場注目の銘柄
チャート関連のコラム
