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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,795 | 1,795 | 1,749 | 1,766 | +5 | +0.3% | 13,300 |
| 2023/08/04 | 1,750 | 1,766 | 1,750 | 1,761 | -10 | -0.6% | 1,200 |
| 2023/08/03 | 1,804 | 1,804 | 1,750 | 1,771 | -33 | -1.8% | 16,300 |
| 2023/08/02 | 1,816 | 1,833 | 1,776 | 1,804 | -19 | -1% | 11,800 |
| 2023/08/01 | 1,793 | 1,837 | 1,781 | 1,823 | +28 | +1.6% | 21,600 |
| 2023/07/31 | 1,765 | 1,795 | 1,757 | 1,795 | +29 | +1.6% | 8,700 |
| 2023/07/28 | 1,745 | 1,766 | 1,712 | 1,766 | +3 | +0.2% | 14,000 |
| 2023/07/27 | 1,764 | 1,773 | 1,741 | 1,763 | -21 | -1.2% | 5,100 |
| 2023/07/26 | 1,752 | 1,784 | 1,732 | 1,784 | +22 | +1.2% | 13,700 |
| 2023/07/25 | 1,790 | 1,790 | 1,762 | 1,762 | -40 | -2.2% | 15,100 |
| 2023/07/24 | 1,798 | 1,817 | 1,775 | 1,802 | +22 | +1.2% | 11,400 |
| 2023/07/21 | 1,786 | 1,787 | 1,767 | 1,780 | -10 | -0.6% | 6,500 |
| 2023/07/20 | 1,820 | 1,820 | 1,785 | 1,790 | -27 | -1.5% | 11,100 |
| 2023/07/19 | 1,830 | 1,830 | 1,798 | 1,817 | -4 | -0.2% | 7,400 |
| 2023/07/18 | 1,828 | 1,897 | 1,821 | 1,821 | +19 | +1.1% | 28,600 |
| 2023/07/14 | 1,828 | 1,828 | 1,790 | 1,802 | +2 | +0.1% | 14,300 |
| 2023/07/13 | 1,738 | 1,812 | 1,730 | 1,800 | +67 | +3.9% | 32,900 |
| 2023/07/12 | 1,740 | 1,744 | 1,720 | 1,733 | -7 | -0.4% | 11,500 |
| 2023/07/11 | 1,760 | 1,772 | 1,728 | 1,740 | -7 | -0.4% | 13,600 |
| 2023/07/10 | 1,790 | 1,792 | 1,737 | 1,747 | -43 | -2.4% | 15,200 |
| 2023/07/07 | 1,734 | 1,797 | 1,710 | 1,790 | +24 | +1.4% | 15,300 |
| 2023/07/06 | 1,780 | 1,801 | 1,753 | 1,766 | -32 | -1.8% | 12,900 |
| 2023/07/05 | 1,813 | 1,813 | 1,790 | 1,798 | -15 | -0.8% | 8,800 |
| 2023/07/04 | 1,835 | 1,835 | 1,793 | 1,813 | -38 | -2.1% | 16,300 |
| 2023/07/03 | 1,857 | 1,859 | 1,823 | 1,851 | +3 | +0.2% | 14,800 |
| 2023/06/30 | 1,780 | 1,848 | 1,763 | 1,848 | +71 | +4% | 16,800 |
| 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 |
501～
550
件表示中 / 1204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 | 357,500円 | +46.2% | +20.5% | 0.56% | 35.61倍 | 11.13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 |
| ＩＤＨＤ | 238,700円 | +6.1% | +3.8% | 2.93% | 16.66倍 | 2.96倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| ＮＳＷ | 268,800円 | +1.9% | -16.7% | 3.16% | 11.31倍 | 1.13倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| フリービット | 166,200円 | +9.0% | +10.3% | 2.47% | 10.34倍 | 5.59倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| ｉｐｓ | 297,300円 | +17.9% | +20.3% | 1.35% | 12.85倍 | 2.53倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
市場注目の銘柄
チャート関連のコラム
