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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 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 |
| 2022/08/29 | 1,519 | 1,550 | 1,519 | 1,535 | -42 | -2.7% | 12,500 |
| 2022/08/26 | 1,590 | 1,590 | 1,570 | 1,577 | -13 | -0.8% | 4,800 |
| 2022/08/25 | 1,591 | 1,591 | 1,555 | 1,590 | +29 | +1.9% | 7,900 |
| 2022/08/24 | 1,569 | 1,592 | 1,545 | 1,561 | +8 | +0.5% | 8,200 |
| 2022/08/23 | 1,565 | 1,565 | 1,534 | 1,553 | -17 | -1.1% | 7,700 |
| 2022/08/22 | 1,558 | 1,571 | 1,511 | 1,570 | +12 | +0.8% | 17,000 |
| 2022/08/19 | 1,598 | 1,599 | 1,536 | 1,558 | ±0 | ±0% | 15,500 |
| 2022/08/18 | 1,600 | 1,600 | 1,557 | 1,558 | -39 | -2.4% | 17,100 |
| 2022/08/17 | 1,599 | 1,625 | 1,569 | 1,597 | +12 | +0.8% | 23,900 |
| 2022/08/16 | 1,527 | 1,585 | 1,520 | 1,585 | +72 | +4.8% | 34,500 |
| 2022/08/15 | 1,520 | 1,520 | 1,492 | 1,513 | -7 | -0.5% | 11,300 |
| 2022/08/12 | 1,490 | 1,530 | 1,420 | 1,520 | +36 | +2.4% | 62,500 |
| 2022/08/10 | 1,525 | 1,525 | 1,468 | 1,484 | -30 | -2% | 26,400 |
| 2022/08/09 | 1,484 | 1,517 | 1,480 | 1,514 | +36 | +2.4% | 14,300 |
| 2022/08/08 | 1,508 | 1,510 | 1,462 | 1,478 | -21 | -1.4% | 10,500 |
| 2022/08/05 | 1,487 | 1,499 | 1,481 | 1,499 | +29 | +2% | 10,200 |
| 2022/08/04 | 1,497 | 1,498 | 1,470 | 1,470 | -10 | -0.7% | 6,900 |
| 2022/08/03 | 1,449 | 1,480 | 1,440 | 1,480 | +31 | +2.1% | 9,700 |
| 2022/08/02 | 1,430 | 1,454 | 1,429 | 1,449 | +19 | +1.3% | 4,500 |
| 2022/08/01 | 1,488 | 1,488 | 1,420 | 1,430 | -37 | -2.5% | 16,500 |
| 2022/07/29 | 1,450 | 1,468 | 1,445 | 1,467 | +34 | +2.4% | 6,500 |
| 2022/07/28 | 1,496 | 1,498 | 1,420 | 1,433 | -37 | -2.5% | 16,300 |
| 2022/07/27 | 1,411 | 1,470 | 1,411 | 1,470 | +59 | +4.2% | 16,600 |
| 2022/07/26 | 1,421 | 1,425 | 1,390 | 1,411 | -9 | -0.6% | 10,900 |
| 2022/07/25 | 1,454 | 1,462 | 1,417 | 1,420 | -50 | -3.4% | 20,200 |
| 2022/07/22 | 1,517 | 1,523 | 1,460 | 1,470 | -37 | -2.5% | 22,700 |
| 2022/07/21 | 1,420 | 1,509 | 1,420 | 1,507 | +105 | +7.5% | 37,900 |
| 2022/07/20 | 1,416 | 1,433 | 1,388 | 1,402 | +16 | +1.2% | 16,300 |
| 2022/07/19 | 1,457 | 1,457 | 1,374 | 1,386 | -73 | -5% | 29,900 |
| 2022/07/15 | 1,415 | 1,474 | 1,405 | 1,459 | +45 | +3.2% | 13,900 |
| 2022/07/14 | 1,340 | 1,416 | 1,340 | 1,414 | +77 | +5.8% | 18,100 |
| 2022/07/13 | 1,354 | 1,358 | 1,337 | 1,337 | -30 | -2.2% | 4,900 |
| 2022/07/12 | 1,391 | 1,391 | 1,367 | 1,367 | -25 | -1.8% | 3,000 |
| 2022/07/11 | 1,363 | 1,395 | 1,355 | 1,392 | +51 | +3.8% | 13,200 |
| 2022/07/08 | 1,347 | 1,378 | 1,331 | 1,341 | +5 | +0.4% | 9,100 |
| 2022/07/07 | 1,346 | 1,365 | 1,335 | 1,336 | -8 | -0.6% | 3,600 |
| 2022/07/06 | 1,357 | 1,383 | 1,340 | 1,344 | -5 | -0.4% | 11,600 |
| 2022/07/05 | 1,316 | 1,350 | 1,316 | 1,349 | +28 | +2.1% | 5,900 |
| 2022/07/04 | 1,340 | 1,366 | 1,280 | 1,321 | -9 | -0.7% | 19,200 |
| 2022/07/01 | 1,350 | 1,397 | 1,325 | 1,330 | -20 | -1.5% | 6,100 |
| 2022/06/30 | 1,356 | 1,386 | 1,347 | 1,350 | +5 | +0.4% | 9,000 |
| 2022/06/29 | 1,324 | 1,360 | 1,303 | 1,345 | +3 | +0.2% | 14,200 |
| 2022/06/28 | 1,343 | 1,384 | 1,330 | 1,342 | -55 | -3.9% | 20,800 |
| 2022/06/27 | 1,410 | 1,410 | 1,365 | 1,397 | +10 | +0.7% | 13,600 |
| 2022/06/24 | 1,323 | 1,388 | 1,317 | 1,387 | +86 | +6.6% | 19,400 |
651～
700
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
