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 |
|---|---|---|---|---|---|---|---|
| 2023/06/22 | 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 |
| 2023/04/17 | 1,590 | 1,650 | 1,567 | 1,620 | +29 | +1.8% | 39,200 |
| 2023/04/14 | 1,542 | 1,591 | 1,542 | 1,591 | +49 | +3.2% | 33,300 |
| 2023/04/13 | 1,550 | 1,553 | 1,520 | 1,542 | -8 | -0.5% | 8,500 |
| 2023/04/12 | 1,532 | 1,550 | 1,506 | 1,550 | +18 | +1.2% | 8,300 |
| 2023/04/11 | 1,532 | 1,565 | 1,529 | 1,532 | +2 | +0.1% | 17,900 |
501～
550
件表示中 / 1173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 | 302,500円 | +46.2% | +20.5% | 0.66% | 30.13倍 | 10.89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 |
| アイネス | 165,400円 | +6.0% | +13.6% | 3.63% | 12.29倍 | 0.88倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
| ＡｎｙＭｉｎｄ | 55,300円 | +9.0% | -49.3% | 0.36% | 36.72倍 | 2.01倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| 太田昭 | 252,800円 | +9.8% | +18.4% | 3.52% | 10.81倍 | 0.95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 |
| Ａｒｅｎｔ | 490,500円 | +36.4% | -9.5% | 0.00% | 59.59倍 | 7.12倍 |
|
建設・プラント向けＤＸコンサル、ＢＩＭ設計システムのＳａａＳ開発受託。自社システム販売 |
市場注目の銘柄
チャート関連のコラム
