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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 1,460 | 1,475 | 1,454 | 1,455 | -9 | -0.6% | 5,700 |
2023/09/27 | 1,457 | 1,475 | 1,435 | 1,464 | -13 | -0.9% | 14,000 |
2023/09/26 | 1,500 | 1,500 | 1,470 | 1,477 | -23 | -1.5% | 7,300 |
2023/09/25 | 1,489 | 1,510 | 1,480 | 1,500 | +11 | +0.7% | 11,700 |
2023/09/22 | 1,477 | 1,500 | 1,453 | 1,489 | +9 | +0.6% | 17,400 |
2023/09/21 | 1,490 | 1,500 | 1,461 | 1,480 | -9 | -0.6% | 10,300 |
2023/09/20 | 1,475 | 1,492 | 1,447 | 1,489 | +28 | +1.9% | 16,200 |
2023/09/19 | 1,480 | 1,487 | 1,435 | 1,461 | -45 | -3% | 34,900 |
2023/09/15 | 1,560 | 1,560 | 1,505 | 1,506 | -40 | -2.6% | 25,900 |
2023/09/14 | 1,555 | 1,565 | 1,524 | 1,546 | -11 | -0.7% | 15,600 |
2023/09/13 | 1,612 | 1,615 | 1,557 | 1,557 | -35 | -2.2% | 17,500 |
2023/09/12 | 1,590 | 1,622 | 1,582 | 1,592 | +3 | +0.2% | 9,400 |
2023/09/11 | 1,616 | 1,616 | 1,585 | 1,589 | -17 | -1.1% | 9,300 |
2023/09/08 | 1,575 | 1,606 | 1,575 | 1,606 | +11 | +0.7% | 12,200 |
2023/09/07 | 1,593 | 1,601 | 1,566 | 1,595 | -20 | -1.2% | 15,500 |
2023/09/06 | 1,623 | 1,631 | 1,588 | 1,615 | -4 | -0.2% | 15,400 |
2023/09/05 | 1,561 | 1,631 | 1,560 | 1,619 | +58 | +3.7% | 25,200 |
2023/09/04 | 1,583 | 1,586 | 1,550 | 1,561 | -22 | -1.4% | 16,700 |
2023/09/01 | 1,596 | 1,615 | 1,560 | 1,583 | -13 | -0.8% | 16,800 |
2023/08/31 | 1,638 | 1,638 | 1,596 | 1,596 | -42 | -2.6% | 12,300 |
2023/08/30 | 1,660 | 1,663 | 1,626 | 1,638 | -22 | -1.3% | 9,300 |
2023/08/29 | 1,625 | 1,661 | 1,615 | 1,660 | +39 | +2.4% | 11,400 |
2023/08/28 | 1,625 | 1,625 | 1,605 | 1,621 | +5 | +0.3% | 5,500 |
2023/08/25 | 1,634 | 1,634 | 1,605 | 1,616 | -17 | -1% | 6,400 |
2023/08/24 | 1,642 | 1,660 | 1,626 | 1,633 | +2 | +0.1% | 9,600 |
2023/08/23 | 1,631 | 1,639 | 1,623 | 1,631 | -2 | -0.1% | 5,500 |
2023/08/22 | 1,652 | 1,662 | 1,624 | 1,633 | -6 | -0.4% | 8,100 |
2023/08/21 | 1,597 | 1,648 | 1,572 | 1,639 | +35 | +2.2% | 16,500 |
2023/08/18 | 1,587 | 1,609 | 1,563 | 1,604 | +13 | +0.8% | 36,700 |
2023/08/17 | 1,549 | 1,595 | 1,535 | 1,591 | +26 | +1.7% | 26,700 |
2023/08/16 | 1,541 | 1,595 | 1,540 | 1,565 | +17 | +1.1% | 21,000 |
2023/08/15 | 1,608 | 1,616 | 1,521 | 1,548 | -56 | -3.5% | 50,500 |
2023/08/14 | 1,643 | 1,686 | 1,592 | 1,604 | +1 | +0.1% | 54,100 |
2023/08/10 | 1,650 | 1,650 | 1,592 | 1,603 | -51 | -3.1% | 39,200 |
2023/08/09 | 1,767 | 1,767 | 1,623 | 1,654 | -113 | -6.4% | 50,600 |
2023/08/08 | 1,763 | 1,772 | 1,744 | 1,767 | +1 | +0.1% | 21,500 |
2023/08/07 | 1,795 | 1,795 | 1,749 | 1,766 | +5 | +0.3% | 13,300 |
2023/08/04 | 1,750 | 1,766 | 1,750 | 1,761 | -10 | -0.6% | 1,200 |
2023/08/03 | 1,804 | 1,804 | 1,750 | 1,771 | -33 | -1.8% | 16,300 |
2023/08/02 | 1,816 | 1,833 | 1,776 | 1,804 | -19 | -1% | 11,800 |
2023/08/01 | 1,793 | 1,837 | 1,781 | 1,823 | +28 | +1.6% | 21,600 |
2023/07/31 | 1,765 | 1,795 | 1,757 | 1,795 | +29 | +1.6% | 8,700 |
2023/07/28 | 1,745 | 1,766 | 1,712 | 1,766 | +3 | +0.2% | 14,000 |
2023/07/27 | 1,764 | 1,773 | 1,741 | 1,763 | -21 | -1.2% | 5,100 |
2023/07/26 | 1,752 | 1,784 | 1,732 | 1,784 | +22 | +1.2% | 13,700 |
2023/07/25 | 1,790 | 1,790 | 1,762 | 1,762 | -40 | -2.2% | 15,100 |
2023/07/24 | 1,798 | 1,817 | 1,775 | 1,802 | +22 | +1.2% | 11,400 |
2023/07/21 | 1,786 | 1,787 | 1,767 | 1,780 | -10 | -0.6% | 6,500 |
2023/07/20 | 1,820 | 1,820 | 1,785 | 1,790 | -27 | -1.5% | 11,100 |
2023/07/19 | 1,830 | 1,830 | 1,798 | 1,817 | -4 | -0.2% | 7,400 |
151~
200
件表示中 / 890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 | 139,500円 | +20.8% | +14.3% | 1.00% | 21.98倍 | 6.77倍 |
|
業務アプリ展開。安否確認とサイボウズ社キントーン連携のサービス主力。スケジューラーも |
シンクロフード | 57,600円 | +19.5% | +13.9% | 1.74% | 22.05倍 | 4.00倍 |
|
飲食店向けに求人、不動産、食材仕入れ等の情報サイトを運営。求人掲載料課金や広告が収益源 |
ユニリタ | 194,200円 | +5.2% | -7.2% | 3.50% | 18.37倍 | 1.27倍 |
|
独立系ソフト開発会社。メインフレームからオープン系までカバー。15年にビーコンITと合併 |
情報企画 | 374,500円 | +4.9% | +3.7% | 2.67% | 11.56倍 | 1.95倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
gumi | 38,600円 | +18.7% | - | 1.30% | 152.57倍 | 0.91倍 |
|
スマホゲームを開発・運営。ブロックチェーンゲーム領域でコンテンツ開発などを推進 |
市場注目の銘柄
チャート関連のコラム