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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,885 | 1,891 | 1,854 | 1,870 | -3 | -0.2% | 20,300 |
| 2024/11/29 | 1,873 | 1,892 | 1,860 | 1,873 | ±0 | ±0% | 10,500 |
| 2024/11/28 | 1,853 | 1,912 | 1,850 | 1,873 | -14 | -0.7% | 22,500 |
| 2024/11/27 | 1,895 | 1,901 | 1,851 | 1,887 | -3 | -0.2% | 18,800 |
| 2024/11/26 | 1,909 | 1,931 | 1,871 | 1,890 | -15 | -0.8% | 23,500 |
| 2024/11/25 | 1,948 | 1,958 | 1,870 | 1,905 | -48 | -2.5% | 42,400 |
| 2024/11/22 | 2,005 | 2,014 | 1,953 | 1,953 | -37 | -1.9% | 69,800 |
| 2024/11/21 | 1,907 | 2,065 | 1,907 | 1,990 | +121 | +6.5% | 267,200 |
| 2024/11/20 | 1,927 | 1,930 | 1,851 | 1,869 | -98 | -5% | 106,300 |
| 2024/11/19 | 1,871 | 1,980 | 1,860 | 1,967 | +96 | +5.1% | 70,400 |
| 2024/11/18 | 1,842 | 1,890 | 1,829 | 1,871 | +23 | +1.2% | 35,700 |
| 2024/11/15 | 1,847 | 1,893 | 1,827 | 1,848 | +1 | +0.1% | 50,700 |
| 2024/11/14 | 1,880 | 1,919 | 1,846 | 1,847 | -76 | -4% | 115,000 |
| 2024/11/13 | 2,125 | 2,177 | 1,901 | 1,923 | -207 | -9.7% | 121,900 |
| 2024/11/12 | 2,129 | 2,163 | 2,116 | 2,130 | +20 | +0.9% | 19,200 |
| 2024/11/11 | 2,080 | 2,110 | 2,040 | 2,110 | +70 | +3.4% | 8,300 |
| 2024/11/08 | 2,000 | 2,080 | 2,000 | 2,040 | +64 | +3.2% | 17,100 |
| 2024/11/07 | 2,076 | 2,077 | 1,967 | 1,976 | -84 | -4.1% | 15,800 |
| 2024/11/06 | 2,046 | 2,091 | 1,995 | 2,060 | +15 | +0.7% | 14,500 |
| 2024/11/05 | 2,096 | 2,096 | 2,040 | 2,045 | -26 | -1.3% | 8,000 |
| 2024/11/01 | 2,100 | 2,147 | 2,071 | 2,071 | -85 | -3.9% | 24,900 |
| 2024/10/31 | 2,135 | 2,179 | 2,100 | 2,156 | +21 | +1% | 16,200 |
| 2024/10/30 | 2,068 | 2,194 | 2,035 | 2,135 | +66 | +3.2% | 26,100 |
| 2024/10/29 | 1,952 | 2,069 | 1,952 | 2,069 | +81 | +4.1% | 27,200 |
| 2024/10/28 | 1,849 | 2,024 | 1,849 | 1,988 | +139 | +7.5% | 33,000 |
| 2024/10/25 | 1,903 | 1,905 | 1,846 | 1,849 | -50 | -2.6% | 24,000 |
| 2024/10/24 | 1,870 | 1,918 | 1,858 | 1,899 | -5 | -0.3% | 16,100 |
| 2024/10/23 | 1,949 | 1,952 | 1,900 | 1,904 | -39 | -2% | 25,000 |
| 2024/10/22 | 1,981 | 2,000 | 1,912 | 1,943 | -48 | -2.4% | 22,000 |
| 2024/10/21 | 1,985 | 2,070 | 1,981 | 1,991 | +14 | +0.7% | 22,200 |
| 2024/10/18 | 2,011 | 2,011 | 1,964 | 1,977 | -49 | -2.4% | 27,000 |
| 2024/10/17 | 2,040 | 2,042 | 2,000 | 2,026 | -8 | -0.4% | 13,600 |
| 2024/10/16 | 2,055 | 2,095 | 2,033 | 2,034 | -50 | -2.4% | 18,800 |
| 2024/10/15 | 2,135 | 2,135 | 2,074 | 2,084 | -47 | -2.2% | 13,500 |
| 2024/10/11 | 2,115 | 2,143 | 2,115 | 2,131 | +16 | +0.8% | 4,400 |
| 2024/10/10 | 2,183 | 2,183 | 2,100 | 2,115 | -35 | -1.6% | 7,000 |
| 2024/10/09 | 2,079 | 2,196 | 2,066 | 2,150 | +109 | +5.3% | 21,700 |
| 2024/10/08 | 2,126 | 2,126 | 2,038 | 2,041 | -93 | -4.4% | 40,600 |
| 2024/10/07 | 2,150 | 2,199 | 2,130 | 2,134 | -6 | -0.3% | 26,800 |
| 2024/10/04 | 2,184 | 2,220 | 2,140 | 2,140 | -30 | -1.4% | 29,200 |
| 2024/10/03 | 2,204 | 2,220 | 2,120 | 2,170 | +16 | +0.7% | 39,700 |
| 2024/10/02 | 2,290 | 2,290 | 2,150 | 2,154 | -143 | -6.2% | 45,900 |
| 2024/10/01 | 2,278 | 2,310 | 2,227 | 2,297 | +42 | +1.9% | 35,700 |
| 2024/09/30 | 2,130 | 2,255 | 2,116 | 2,255 | +57 | +2.6% | 31,600 |
| 2024/09/27 | 2,160 | 2,230 | 2,160 | 2,198 | +38 | +1.8% | 13,200 |
| 2024/09/26 | 2,186 | 2,205 | 2,146 | 2,160 | -26 | -1.2% | 12,400 |
| 2024/09/25 | 2,182 | 2,235 | 2,181 | 2,186 | +54 | +2.5% | 26,300 |
| 2024/09/24 | 2,200 | 2,228 | 2,116 | 2,132 | -97 | -4.4% | 40,300 |
| 2024/09/20 | 2,275 | 2,281 | 2,195 | 2,229 | -33 | -1.5% | 22,300 |
| 2024/09/19 | 2,197 | 2,262 | 2,197 | 2,262 | +74 | +3.4% | 24,600 |
101～
150
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
