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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 2,128 | 2,172 | 2,128 | 2,172 | +22 | +1% | 20,800 |
| 2025/02/06 | 2,144 | 2,158 | 2,125 | 2,150 | -5 | -0.2% | 13,000 |
| 2025/02/05 | 2,155 | 2,169 | 2,121 | 2,155 | -1 | ±0% | 12,200 |
| 2025/02/04 | 2,244 | 2,244 | 2,155 | 2,156 | -43 | -2% | 14,400 |
| 2025/02/03 | 2,236 | 2,236 | 2,150 | 2,199 | -76 | -3.3% | 25,100 |
| 2025/01/31 | 2,279 | 2,279 | 2,235 | 2,275 | +42 | +1.9% | 8,400 |
| 2025/01/30 | 2,293 | 2,293 | 2,232 | 2,233 | -43 | -1.9% | 12,600 |
| 2025/01/29 | 2,247 | 2,300 | 2,247 | 2,276 | +37 | +1.7% | 16,200 |
| 2025/01/28 | 2,237 | 2,240 | 2,201 | 2,239 | +10 | +0.4% | 14,900 |
| 2025/01/27 | 2,253 | 2,257 | 2,212 | 2,229 | +17 | +0.8% | 16,500 |
| 2025/01/24 | 2,200 | 2,300 | 2,200 | 2,212 | +22 | +1% | 40,000 |
| 2025/01/23 | 2,223 | 2,241 | 2,190 | 2,190 | -55 | -2.4% | 7,600 |
| 2025/01/22 | 2,250 | 2,273 | 2,201 | 2,245 | -16 | -0.7% | 10,500 |
| 2025/01/21 | 2,171 | 2,261 | 2,152 | 2,261 | +91 | +4.2% | 19,400 |
| 2025/01/20 | 2,280 | 2,280 | 2,170 | 2,170 | -114 | -5% | 49,100 |
| 2025/01/17 | 2,270 | 2,293 | 2,224 | 2,284 | -11 | -0.5% | 20,800 |
| 2025/01/16 | 2,310 | 2,360 | 2,260 | 2,295 | +11 | +0.5% | 29,200 |
| 2025/01/15 | 2,246 | 2,284 | 2,196 | 2,284 | +88 | +4% | 28,000 |
| 2025/01/14 | 2,180 | 2,269 | 2,179 | 2,196 | +17 | +0.8% | 45,700 |
| 2025/01/10 | 2,149 | 2,179 | 2,120 | 2,179 | +36 | +1.7% | 14,100 |
| 2025/01/09 | 2,177 | 2,188 | 2,117 | 2,143 | -27 | -1.2% | 15,000 |
| 2025/01/08 | 2,156 | 2,191 | 2,140 | 2,170 | +14 | +0.6% | 13,300 |
| 2025/01/07 | 2,136 | 2,220 | 2,136 | 2,156 | +40 | +1.9% | 23,500 |
| 2025/01/06 | 2,188 | 2,250 | 2,116 | 2,116 | -40 | -1.9% | 23,300 |
| 2024/12/30 | 2,187 | 2,197 | 2,129 | 2,156 | +19 | +0.9% | 24,000 |
| 2024/12/27 | 2,100 | 2,200 | 2,100 | 2,137 | +22 | +1% | 28,200 |
| 2024/12/26 | 2,110 | 2,115 | 2,071 | 2,115 | +29 | +1.4% | 18,400 |
| 2024/12/25 | 2,149 | 2,171 | 2,086 | 2,086 | -45 | -2.1% | 22,600 |
| 2024/12/24 | 2,223 | 2,230 | 2,131 | 2,131 | -85 | -3.8% | 24,900 |
| 2024/12/23 | 2,163 | 2,223 | 2,124 | 2,216 | +53 | +2.5% | 40,900 |
| 2024/12/20 | 2,138 | 2,230 | 2,069 | 2,163 | +162 | +8.1% | 125,000 |
| 2024/12/19 | 1,935 | 2,019 | 1,935 | 2,001 | +20 | +1% | 17,500 |
| 2024/12/18 | 1,999 | 2,035 | 1,974 | 1,981 | -25 | -1.2% | 11,600 |
| 2024/12/17 | 2,025 | 2,045 | 2,000 | 2,006 | -14 | -0.7% | 11,900 |
| 2024/12/16 | 2,100 | 2,100 | 2,011 | 2,020 | -86 | -4.1% | 30,500 |
| 2024/12/13 | 2,007 | 2,136 | 1,983 | 2,106 | +134 | +6.8% | 77,800 |
| 2024/12/12 | 1,929 | 2,008 | 1,928 | 1,972 | +45 | +2.3% | 20,800 |
| 2024/12/11 | 1,935 | 1,947 | 1,909 | 1,927 | -8 | -0.4% | 14,100 |
| 2024/12/10 | 1,968 | 1,968 | 1,935 | 1,935 | -27 | -1.4% | 9,600 |
| 2024/12/09 | 1,899 | 1,976 | 1,889 | 1,962 | +64 | +3.4% | 19,000 |
| 2024/12/06 | 1,909 | 1,909 | 1,885 | 1,898 | -12 | -0.6% | 9,000 |
| 2024/12/05 | 1,946 | 1,946 | 1,910 | 1,910 | -6 | -0.3% | 11,000 |
| 2024/12/04 | 1,896 | 1,920 | 1,888 | 1,916 | +17 | +0.9% | 12,000 |
| 2024/12/03 | 1,892 | 1,910 | 1,879 | 1,899 | +29 | +1.6% | 28,300 |
| 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 |
101～
150
件表示中 / 1172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 | 292,600円 | +46.2% | +20.5% | 0.68% | 29.15倍 | 10.54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 |
| ＡＢＥＪＡ | 341,000円 | +24.7% | +30.4% | 0.00% | 92.36倍 | 7.97倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| ＡｎｙＭｉｎｄ | 53,600円 | +9.0% | -49.3% | 0.37% | 35.78倍 | 1.95倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| 太田昭 | 252,200円 | +9.8% | +18.4% | 3.53% | 10.78倍 | 0.95倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| フリービット | 136,200円 | +9.0% | +10.3% | 3.01% | 8.48倍 | 4.58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 |
市場注目の銘柄
チャート関連のコラム
