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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,084 | 1,120 | 1,081 | 1,112 | +32 | +3% | 30,800 |
| 2022/12/26 | 1,118 | 1,118 | 1,075 | 1,080 | -45 | -4% | 33,300 |
| 2022/12/23 | 1,165 | 1,165 | 1,111 | 1,125 | -49 | -4.2% | 26,500 |
| 2022/12/22 | 1,195 | 1,198 | 1,169 | 1,174 | -6 | -0.5% | 7,400 |
| 2022/12/21 | 1,176 | 1,214 | 1,153 | 1,180 | -20 | -1.7% | 21,900 |
| 2022/12/20 | 1,279 | 1,281 | 1,188 | 1,200 | -52 | -4.2% | 47,300 |
| 2022/12/19 | 1,273 | 1,276 | 1,252 | 1,252 | -21 | -1.6% | 13,500 |
| 2022/12/16 | 1,260 | 1,285 | 1,253 | 1,273 | +9 | +0.7% | 27,200 |
| 2022/12/15 | 1,273 | 1,277 | 1,260 | 1,264 | -9 | -0.7% | 9,600 |
| 2022/12/14 | 1,267 | 1,275 | 1,265 | 1,273 | +3 | +0.2% | 8,800 |
| 2022/12/13 | 1,269 | 1,287 | 1,268 | 1,270 | -22 | -1.7% | 13,900 |
| 2022/12/12 | 1,275 | 1,302 | 1,274 | 1,292 | +17 | +1.3% | 10,900 |
| 2022/12/09 | 1,268 | 1,281 | 1,262 | 1,275 | +9 | +0.7% | 12,100 |
| 2022/12/08 | 1,273 | 1,286 | 1,253 | 1,266 | -11 | -0.9% | 18,800 |
| 2022/12/07 | 1,271 | 1,288 | 1,269 | 1,277 | -6 | -0.5% | 8,800 |
| 2022/12/06 | 1,300 | 1,308 | 1,268 | 1,283 | -27 | -2.1% | 33,700 |
| 2022/12/05 | 1,344 | 1,344 | 1,306 | 1,310 | -21 | -1.6% | 20,800 |
| 2022/12/02 | 1,327 | 1,344 | 1,323 | 1,331 | -12 | -0.9% | 9,700 |
| 2022/12/01 | 1,342 | 1,352 | 1,330 | 1,343 | +13 | +1% | 15,700 |
| 2022/11/30 | 1,354 | 1,354 | 1,325 | 1,330 | -21 | -1.6% | 18,700 |
| 2022/11/29 | 1,363 | 1,363 | 1,328 | 1,351 | -3 | -0.2% | 10,500 |
| 2022/11/28 | 1,364 | 1,378 | 1,354 | 1,354 | -4 | -0.3% | 10,700 |
| 2022/11/25 | 1,361 | 1,379 | 1,350 | 1,358 | -11 | -0.8% | 14,600 |
| 2022/11/24 | 1,369 | 1,376 | 1,354 | 1,369 | +21 | +1.6% | 11,800 |
| 2022/11/22 | 1,340 | 1,354 | 1,320 | 1,348 | +3 | +0.2% | 16,700 |
| 2022/11/21 | 1,370 | 1,370 | 1,336 | 1,345 | -18 | -1.3% | 21,600 |
| 2022/11/18 | 1,393 | 1,398 | 1,361 | 1,363 | -25 | -1.8% | 26,200 |
| 2022/11/17 | 1,401 | 1,401 | 1,379 | 1,388 | -13 | -0.9% | 16,200 |
| 2022/11/16 | 1,421 | 1,422 | 1,380 | 1,401 | -18 | -1.3% | 24,800 |
| 2022/11/15 | 1,410 | 1,419 | 1,382 | 1,419 | +13 | +0.9% | 22,800 |
| 2022/11/14 | 1,450 | 1,460 | 1,401 | 1,406 | -45 | -3.1% | 30,900 |
| 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 |
651～
700
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
