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 |
|---|---|---|---|---|---|---|---|
| 2022/11/11 | 1,480 | 1,491 | 1,437 | 1,451 | +2 | +0.1% | 50,100 |
| 2022/11/10 | 1,416 | 1,468 | 1,392 | 1,449 | +47 | +3.4% | 22,000 |
| 2022/11/09 | 1,401 | 1,410 | 1,401 | 1,402 | +1 | +0.1% | 3,100 |
| 2022/11/08 | 1,400 | 1,414 | 1,393 | 1,401 | +13 | +0.9% | 6,700 |
| 2022/11/07 | 1,426 | 1,426 | 1,388 | 1,388 | -21 | -1.5% | 8,600 |
| 2022/11/04 | 1,404 | 1,409 | 1,388 | 1,409 | +5 | +0.4% | 3,900 |
| 2022/11/02 | 1,416 | 1,416 | 1,401 | 1,404 | -12 | -0.8% | 3,000 |
| 2022/11/01 | 1,420 | 1,429 | 1,416 | 1,416 | +2 | +0.1% | 1,700 |
| 2022/10/31 | 1,435 | 1,435 | 1,413 | 1,414 | -17 | -1.2% | 6,000 |
| 2022/10/28 | 1,428 | 1,440 | 1,428 | 1,431 | -15 | -1% | 1,500 |
| 2022/10/27 | 1,450 | 1,455 | 1,442 | 1,446 | -3 | -0.2% | 3,000 |
| 2022/10/26 | 1,451 | 1,463 | 1,434 | 1,449 | +14 | +1% | 6,700 |
| 2022/10/25 | 1,455 | 1,455 | 1,420 | 1,435 | -17 | -1.2% | 4,800 |
| 2022/10/24 | 1,435 | 1,454 | 1,428 | 1,452 | +47 | +3.3% | 6,000 |
| 2022/10/21 | 1,449 | 1,449 | 1,405 | 1,405 | -34 | -2.4% | 5,300 |
| 2022/10/20 | 1,470 | 1,470 | 1,423 | 1,439 | -31 | -2.1% | 4,600 |
| 2022/10/19 | 1,449 | 1,470 | 1,405 | 1,470 | +21 | +1.4% | 16,000 |
| 2022/10/18 | 1,377 | 1,451 | 1,376 | 1,449 | +83 | +6.1% | 20,800 |
| 2022/10/17 | 1,333 | 1,366 | 1,324 | 1,366 | +31 | +2.3% | 11,300 |
| 2022/10/14 | 1,358 | 1,359 | 1,326 | 1,335 | +1 | +0.1% | 12,900 |
| 2022/10/13 | 1,360 | 1,360 | 1,307 | 1,334 | -24 | -1.8% | 4,200 |
| 2022/10/12 | 1,354 | 1,365 | 1,321 | 1,358 | +4 | +0.3% | 8,600 |
| 2022/10/11 | 1,387 | 1,387 | 1,352 | 1,354 | -33 | -2.4% | 5,400 |
| 2022/10/07 | 1,403 | 1,405 | 1,387 | 1,387 | -21 | -1.5% | 6,100 |
| 2022/10/06 | 1,417 | 1,417 | 1,400 | 1,408 | -9 | -0.6% | 4,500 |
| 2022/10/05 | 1,415 | 1,423 | 1,410 | 1,417 | +13 | +0.9% | 8,800 |
| 2022/10/04 | 1,397 | 1,405 | 1,370 | 1,404 | +15 | +1.1% | 8,400 |
| 2022/10/03 | 1,395 | 1,395 | 1,352 | 1,389 | -2 | -0.1% | 11,300 |
| 2022/09/30 | 1,388 | 1,400 | 1,383 | 1,391 | -9 | -0.6% | 4,600 |
| 2022/09/29 | 1,375 | 1,414 | 1,375 | 1,400 | +9 | +0.6% | 11,900 |
| 2022/09/28 | 1,390 | 1,397 | 1,380 | 1,391 | -9 | -0.6% | 7,800 |
| 2022/09/27 | 1,417 | 1,417 | 1,381 | 1,400 | -26 | -1.8% | 2,800 |
| 2022/09/26 | 1,435 | 1,435 | 1,391 | 1,426 | -24 | -1.7% | 8,200 |
| 2022/09/22 | 1,386 | 1,455 | 1,386 | 1,450 | +35 | +2.5% | 7,400 |
| 2022/09/21 | 1,430 | 1,430 | 1,375 | 1,415 | -25 | -1.7% | 21,100 |
| 2022/09/20 | 1,474 | 1,474 | 1,391 | 1,440 | -17 | -1.2% | 15,600 |
| 2022/09/16 | 1,480 | 1,480 | 1,432 | 1,457 | +1 | +0.1% | 16,400 |
| 2022/09/15 | 1,455 | 1,468 | 1,432 | 1,456 | +1 | +0.1% | 9,600 |
| 2022/09/14 | 1,432 | 1,485 | 1,431 | 1,455 | -24 | -1.6% | 16,000 |
| 2022/09/13 | 1,481 | 1,503 | 1,471 | 1,479 | -13 | -0.9% | 11,200 |
| 2022/09/12 | 1,498 | 1,523 | 1,485 | 1,492 | +14 | +0.9% | 21,400 |
| 2022/09/09 | 1,494 | 1,499 | 1,460 | 1,478 | +14 | +1% | 15,600 |
| 2022/09/08 | 1,482 | 1,482 | 1,441 | 1,464 | -23 | -1.5% | 7,000 |
| 2022/09/07 | 1,509 | 1,509 | 1,460 | 1,487 | -24 | -1.6% | 7,100 |
| 2022/09/06 | 1,490 | 1,516 | 1,475 | 1,511 | +21 | +1.4% | 8,500 |
| 2022/09/05 | 1,413 | 1,490 | 1,413 | 1,490 | +62 | +4.3% | 12,900 |
| 2022/09/02 | 1,450 | 1,450 | 1,401 | 1,428 | -34 | -2.3% | 34,800 |
| 2022/09/01 | 1,541 | 1,544 | 1,462 | 1,462 | -79 | -5.1% | 35,200 |
| 2022/08/31 | 1,555 | 1,555 | 1,541 | 1,541 | -15 | -1% | 4,000 |
| 2022/08/30 | 1,530 | 1,576 | 1,530 | 1,556 | +21 | +1.4% | 4,600 |
651～
700
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 | 302,000円 | +46.2% | +20.5% | 0.66% | 30.08倍 | 10.87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 | 166,600円 | +6.0% | +13.6% | 3.60% | 12.38倍 | 0.89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 | 56,500円 | +9.0% | -49.3% | 0.35% | 37.52倍 | 2.05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 | 255,000円 | +9.8% | +18.4% | 3.49% | 10.90倍 | 0.96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 | 495,500円 | +36.4% | -9.5% | 0.00% | 60.20倍 | 7.19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
