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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,458 | 1,476 | 1,440 | 1,449 | +2 | +0.1% | 11,100 |
| 2022/05/19 | 1,401 | 1,464 | 1,401 | 1,447 | +1 | +0.1% | 12,900 |
| 2022/05/18 | 1,467 | 1,475 | 1,439 | 1,446 | -3 | -0.2% | 8,900 |
| 2022/05/17 | 1,514 | 1,531 | 1,449 | 1,449 | -63 | -4.2% | 15,100 |
| 2022/05/16 | 1,589 | 1,589 | 1,483 | 1,512 | -22 | -1.4% | 20,000 |
| 2022/05/13 | 1,430 | 1,564 | 1,430 | 1,534 | +158 | +11.5% | 37,900 |
| 2022/05/12 | 1,457 | 1,474 | 1,376 | 1,376 | -96 | -6.5% | 15,000 |
| 2022/05/11 | 1,438 | 1,497 | 1,425 | 1,472 | +34 | +2.4% | 11,000 |
| 2022/05/10 | 1,433 | 1,438 | 1,375 | 1,438 | -10 | -0.7% | 11,600 |
| 2022/05/09 | 1,483 | 1,489 | 1,439 | 1,448 | -36 | -2.4% | 9,800 |
| 2022/05/06 | 1,499 | 1,499 | 1,459 | 1,484 | +1 | +0.1% | 9,500 |
| 2022/05/02 | 1,463 | 1,502 | 1,461 | 1,483 | -10 | -0.7% | 11,300 |
| 2022/04/28 | 1,497 | 1,509 | 1,486 | 1,493 | +7 | +0.5% | 4,000 |
| 2022/04/27 | 1,444 | 1,487 | 1,431 | 1,486 | +12 | +0.8% | 6,200 |
| 2022/04/26 | 1,425 | 1,474 | 1,423 | 1,474 | +44 | +3.1% | 8,500 |
| 2022/04/25 | 1,432 | 1,462 | 1,421 | 1,430 | -40 | -2.7% | 13,300 |
| 2022/04/22 | 1,479 | 1,481 | 1,436 | 1,470 | -11 | -0.7% | 15,600 |
| 2022/04/21 | 1,495 | 1,521 | 1,481 | 1,481 | -22 | -1.5% | 8,900 |
| 2022/04/20 | 1,536 | 1,536 | 1,491 | 1,503 | -1 | -0.1% | 5,700 |
| 2022/04/19 | 1,543 | 1,546 | 1,490 | 1,504 | -23 | -1.5% | 11,300 |
| 2022/04/18 | 1,583 | 1,583 | 1,521 | 1,527 | -57 | -3.6% | 16,200 |
| 2022/04/15 | 1,581 | 1,586 | 1,544 | 1,584 | -9 | -0.6% | 6,100 |
| 2022/04/14 | 1,622 | 1,639 | 1,591 | 1,593 | -29 | -1.8% | 6,300 |
| 2022/04/13 | 1,579 | 1,644 | 1,559 | 1,622 | +43 | +2.7% | 16,400 |
| 2022/04/12 | 1,550 | 1,596 | 1,527 | 1,579 | +8 | +0.5% | 11,900 |
| 2022/04/11 | 1,623 | 1,628 | 1,546 | 1,571 | -72 | -4.4% | 16,700 |
| 2022/04/08 | 1,648 | 1,656 | 1,612 | 1,643 | +15 | +0.9% | 9,700 |
| 2022/04/07 | 1,730 | 1,730 | 1,628 | 1,628 | -111 | -6.4% | 10,800 |
| 2022/04/06 | 1,734 | 1,759 | 1,697 | 1,739 | -14 | -0.8% | 9,700 |
| 2022/04/05 | 1,754 | 1,785 | 1,724 | 1,753 | +9 | +0.5% | 12,000 |
| 2022/04/04 | 1,679 | 1,744 | 1,679 | 1,744 | +65 | +3.9% | 9,200 |
| 2022/04/01 | 1,681 | 1,701 | 1,646 | 1,679 | -6 | -0.4% | 13,400 |
| 2022/03/31 | 1,720 | 1,722 | 1,670 | 1,685 | -35 | -2% | 16,300 |
| 2022/03/30 | 1,670 | 1,749 | 1,662 | 1,720 | +70 | +4.2% | 25,300 |
| 2022/03/29 | 1,631 | 1,687 | 1,630 | 1,650 | +23 | +1.4% | 14,100 |
| 2022/03/28 | 1,645 | 1,665 | 1,611 | 1,627 | -17 | -1% | 7,600 |
| 2022/03/25 | 1,713 | 1,719 | 1,620 | 1,644 | -66 | -3.9% | 17,200 |
| 2022/03/24 | 1,632 | 1,710 | 1,628 | 1,710 | +74 | +4.5% | 16,400 |
| 2022/03/23 | 1,622 | 1,678 | 1,600 | 1,636 | +55 | +3.5% | 20,000 |
| 2022/03/22 | 1,642 | 1,658 | 1,566 | 1,581 | -31 | -1.9% | 20,400 |
| 2022/03/18 | 1,600 | 1,629 | 1,584 | 1,612 | +24 | +1.5% | 13,900 |
| 2022/03/17 | 1,520 | 1,590 | 1,520 | 1,588 | +111 | +7.5% | 23,700 |
| 2022/03/16 | 1,500 | 1,510 | 1,451 | 1,477 | -23 | -1.5% | 15,200 |
| 2022/03/15 | 1,474 | 1,510 | 1,464 | 1,500 | +36 | +2.5% | 7,000 |
| 2022/03/14 | 1,459 | 1,533 | 1,457 | 1,464 | -3 | -0.2% | 19,000 |
| 2022/03/11 | 1,482 | 1,491 | 1,420 | 1,467 | -55 | -3.6% | 21,700 |
| 2022/03/10 | 1,561 | 1,561 | 1,482 | 1,522 | +61 | +4.2% | 13,000 |
| 2022/03/09 | 1,492 | 1,511 | 1,461 | 1,461 | -30 | -2% | 11,400 |
| 2022/03/08 | 1,451 | 1,603 | 1,451 | 1,491 | +10 | +0.7% | 18,700 |
| 2022/03/07 | 1,563 | 1,563 | 1,450 | 1,481 | -90 | -5.7% | 15,800 |
801～
850
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
