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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,776 | 1,834 | 1,759 | 1,777 | +1 | +0.1% | 23,500 |
| 2023/06/28 | 1,740 | 1,800 | 1,740 | 1,776 | +44 | +2.5% | 17,100 |
| 2023/06/27 | 1,778 | 1,778 | 1,700 | 1,732 | -46 | -2.6% | 17,800 |
| 2023/06/26 | 1,783 | 1,848 | 1,760 | 1,778 | -45 | -2.5% | 27,600 |
| 2023/06/23 | 1,821 | 1,859 | 1,764 | 1,823 | +8 | +0.4% | 28,400 |
| 2023/06/22 | 1,880 | 1,880 | 1,815 | 1,815 | -63 | -3.4% | 25,500 |
| 2023/06/21 | 1,849 | 1,882 | 1,804 | 1,878 | +45 | +2.5% | 39,400 |
| 2023/06/20 | 1,836 | 1,840 | 1,781 | 1,833 | +23 | +1.3% | 30,000 |
| 2023/06/19 | 1,842 | 1,855 | 1,805 | 1,810 | -39 | -2.1% | 33,200 |
| 2023/06/16 | 1,720 | 1,849 | 1,699 | 1,849 | +185 | +11.1% | 87,700 |
| 2023/06/15 | 1,686 | 1,728 | 1,664 | 1,664 | -11 | -0.7% | 23,800 |
| 2023/06/14 | 1,721 | 1,736 | 1,665 | 1,675 | -44 | -2.6% | 27,200 |
| 2023/06/13 | 1,739 | 1,757 | 1,688 | 1,719 | -20 | -1.2% | 37,900 |
| 2023/06/12 | 1,675 | 1,739 | 1,662 | 1,739 | +84 | +5.1% | 28,400 |
| 2023/06/09 | 1,665 | 1,680 | 1,655 | 1,655 | +7 | +0.4% | 13,000 |
| 2023/06/08 | 1,671 | 1,700 | 1,637 | 1,648 | -38 | -2.3% | 45,900 |
| 2023/06/07 | 1,619 | 1,687 | 1,619 | 1,686 | +70 | +4.3% | 37,200 |
| 2023/06/06 | 1,649 | 1,676 | 1,594 | 1,616 | -16 | -1% | 30,400 |
| 2023/06/05 | 1,629 | 1,632 | 1,590 | 1,632 | +43 | +2.7% | 38,700 |
| 2023/06/02 | 1,599 | 1,613 | 1,563 | 1,589 | -2 | -0.1% | 34,400 |
| 2023/06/01 | 1,623 | 1,653 | 1,586 | 1,591 | -31 | -1.9% | 27,400 |
| 2023/05/31 | 1,660 | 1,660 | 1,615 | 1,622 | -38 | -2.3% | 28,900 |
| 2023/05/30 | 1,630 | 1,670 | 1,563 | 1,660 | +22 | +1.3% | 61,500 |
| 2023/05/29 | 1,764 | 1,770 | 1,628 | 1,638 | -111 | -6.3% | 64,800 |
| 2023/05/26 | 1,790 | 1,803 | 1,749 | 1,749 | -55 | -3% | 24,700 |
| 2023/05/25 | 1,786 | 1,816 | 1,767 | 1,804 | +15 | +0.8% | 22,200 |
| 2023/05/24 | 1,815 | 1,845 | 1,775 | 1,789 | -56 | -3% | 26,800 |
| 2023/05/23 | 1,875 | 1,883 | 1,820 | 1,845 | -18 | -1% | 23,900 |
| 2023/05/22 | 1,808 | 1,870 | 1,800 | 1,863 | +28 | +1.5% | 22,600 |
| 2023/05/19 | 1,744 | 1,848 | 1,739 | 1,835 | +81 | +4.6% | 41,200 |
| 2023/05/18 | 1,767 | 1,788 | 1,723 | 1,754 | -36 | -2% | 31,900 |
| 2023/05/17 | 1,810 | 1,812 | 1,756 | 1,790 | -35 | -1.9% | 49,600 |
| 2023/05/16 | 1,856 | 1,865 | 1,778 | 1,825 | -53 | -2.8% | 48,300 |
| 2023/05/15 | 1,823 | 1,969 | 1,817 | 1,878 | +125 | +7.1% | 163,000 |
| 2023/05/12 | 1,786 | 1,786 | 1,720 | 1,753 | -21 | -1.2% | 35,900 |
| 2023/05/11 | 1,794 | 1,816 | 1,760 | 1,774 | +28 | +1.6% | 62,400 |
| 2023/05/10 | 1,720 | 1,795 | 1,710 | 1,746 | +49 | +2.9% | 69,000 |
| 2023/05/09 | 1,601 | 1,730 | 1,601 | 1,697 | +101 | +6.3% | 67,600 |
| 2023/05/08 | 1,623 | 1,689 | 1,590 | 1,596 | +7 | +0.4% | 43,300 |
| 2023/05/02 | 1,627 | 1,627 | 1,564 | 1,589 | -16 | -1% | 30,100 |
| 2023/05/01 | 1,564 | 1,606 | 1,541 | 1,605 | +55 | +3.5% | 19,400 |
| 2023/04/28 | 1,551 | 1,560 | 1,526 | 1,550 | +17 | +1.1% | 6,800 |
| 2023/04/27 | 1,501 | 1,550 | 1,501 | 1,533 | +29 | +1.9% | 17,700 |
| 2023/04/26 | 1,541 | 1,541 | 1,502 | 1,504 | -58 | -3.7% | 14,600 |
| 2023/04/25 | 1,568 | 1,568 | 1,546 | 1,562 | +11 | +0.7% | 4,900 |
| 2023/04/24 | 1,553 | 1,574 | 1,551 | 1,551 | -23 | -1.5% | 11,000 |
| 2023/04/21 | 1,591 | 1,609 | 1,563 | 1,574 | -14 | -0.9% | 16,700 |
| 2023/04/20 | 1,633 | 1,645 | 1,588 | 1,588 | -30 | -1.9% | 22,500 |
| 2023/04/19 | 1,586 | 1,628 | 1,578 | 1,618 | +46 | +2.9% | 25,700 |
| 2023/04/18 | 1,620 | 1,620 | 1,555 | 1,572 | -48 | -3% | 24,700 |
451～
500
件表示中 / 1128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 | 246,200円 | +46.2% | +20.5% | 0.81% | 24.28倍 | 8.78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 |
| ＦＦＲＩ | 334,000円 | +29.1% | +0.2% | 0.30% | 61.02倍 | 12.77倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| 朝日放送 | 65,200円 | +0.6% | +218.1% | 1.84% | 18.15倍 | 0.38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 |
| ユーザローカル | 166,800円 | +13.0% | +7.2% | 0.66% | 21.01倍 | 3.35倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| 電算シスＨＤ | 246,400円 | +10.2% | +39.3% | 3.25% | 10.39倍 | 1.19倍 |
|
電算システムが２１年７月持株会社に移行。グーグル含む情報処理サービスと収納代行が２本柱 |
市場注目の銘柄
チャート関連のコラム
