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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/23 | 1,294 | 1,321 | 1,274 | 1,301 | +11 | +0.9% | 10,900 |
| 2022/06/22 | 1,338 | 1,338 | 1,272 | 1,290 | -18 | -1.4% | 14,800 |
| 2022/06/21 | 1,312 | 1,333 | 1,300 | 1,308 | +10 | +0.8% | 9,800 |
| 2022/06/20 | 1,349 | 1,349 | 1,254 | 1,298 | +9 | +0.7% | 22,100 |
| 2022/06/17 | 1,280 | 1,289 | 1,258 | 1,289 | -12 | -0.9% | 18,000 |
| 2022/06/16 | 1,375 | 1,383 | 1,301 | 1,301 | -14 | -1.1% | 15,900 |
| 2022/06/15 | 1,359 | 1,369 | 1,314 | 1,315 | -22 | -1.6% | 5,600 |
| 2022/06/14 | 1,346 | 1,353 | 1,295 | 1,337 | -16 | -1.2% | 26,900 |
| 2022/06/13 | 1,390 | 1,393 | 1,351 | 1,353 | -53 | -3.8% | 27,500 |
| 2022/06/10 | 1,427 | 1,427 | 1,402 | 1,406 | -29 | -2% | 15,300 |
| 2022/06/09 | 1,411 | 1,438 | 1,411 | 1,435 | +27 | +1.9% | 10,900 |
| 2022/06/08 | 1,415 | 1,422 | 1,408 | 1,408 | +1 | +0.1% | 4,700 |
| 2022/06/07 | 1,426 | 1,426 | 1,391 | 1,407 | +11 | +0.8% | 9,300 |
| 2022/06/06 | 1,406 | 1,422 | 1,391 | 1,396 | -15 | -1.1% | 15,500 |
| 2022/06/03 | 1,425 | 1,443 | 1,403 | 1,411 | -2 | -0.1% | 8,300 |
| 2022/06/02 | 1,474 | 1,476 | 1,413 | 1,413 | -22 | -1.5% | 17,200 |
| 2022/06/01 | 1,427 | 1,437 | 1,406 | 1,435 | +20 | +1.4% | 4,800 |
| 2022/05/31 | 1,450 | 1,462 | 1,405 | 1,415 | -35 | -2.4% | 4,500 |
| 2022/05/30 | 1,410 | 1,459 | 1,410 | 1,450 | +52 | +3.7% | 15,600 |
| 2022/05/27 | 1,442 | 1,450 | 1,393 | 1,398 | -44 | -3.1% | 14,300 |
| 2022/05/26 | 1,402 | 1,445 | 1,402 | 1,442 | +33 | +2.3% | 14,900 |
| 2022/05/25 | 1,430 | 1,434 | 1,391 | 1,409 | -12 | -0.8% | 5,500 |
| 2022/05/24 | 1,480 | 1,480 | 1,418 | 1,421 | -69 | -4.6% | 23,100 |
| 2022/05/23 | 1,451 | 1,499 | 1,451 | 1,490 | +41 | +2.8% | 12,100 |
751～
800
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
