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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 1,715 | 1,782 | 1,701 | 1,758 | +11 | +0.6% | 31,800 |
| 2024/08/13 | 1,639 | 1,747 | 1,620 | 1,747 | +148 | +9.3% | 51,900 |
| 2024/08/09 | 1,547 | 1,648 | 1,529 | 1,599 | +133 | +9.1% | 47,000 |
| 2024/08/08 | 1,472 | 1,515 | 1,458 | 1,466 | -34 | -2.3% | 18,200 |
| 2024/08/07 | 1,402 | 1,507 | 1,402 | 1,500 | +79 | +5.6% | 28,500 |
| 2024/08/06 | 1,377 | 1,484 | 1,356 | 1,421 | +134 | +10.4% | 42,100 |
| 2024/08/05 | 1,392 | 1,459 | 1,200 | 1,287 | -195 | -13.2% | 99,700 |
| 2024/08/02 | 1,584 | 1,585 | 1,421 | 1,482 | -174 | -10.5% | 117,200 |
| 2024/08/01 | 1,763 | 1,763 | 1,612 | 1,656 | -102 | -5.8% | 73,500 |
| 2024/07/31 | 1,763 | 1,769 | 1,720 | 1,758 | -45 | -2.5% | 5,800 |
| 2024/07/30 | 1,827 | 1,827 | 1,775 | 1,803 | -24 | -1.3% | 6,200 |
| 2024/07/29 | 1,759 | 1,829 | 1,753 | 1,827 | +69 | +3.9% | 17,100 |
| 2024/07/26 | 1,774 | 1,785 | 1,752 | 1,758 | -16 | -0.9% | 4,600 |
| 2024/07/25 | 1,725 | 1,797 | 1,715 | 1,774 | +14 | +0.8% | 29,500 |
| 2024/07/24 | 1,830 | 1,830 | 1,758 | 1,760 | -60 | -3.3% | 11,300 |
| 2024/07/23 | 1,805 | 1,846 | 1,796 | 1,820 | +25 | +1.4% | 7,300 |
| 2024/07/22 | 1,887 | 1,887 | 1,773 | 1,795 | -52 | -2.8% | 9,000 |
| 2024/07/19 | 1,874 | 1,896 | 1,820 | 1,847 | ±0 | ±0% | 36,900 |
| 2024/07/18 | 1,841 | 1,881 | 1,820 | 1,847 | -17 | -0.9% | 22,700 |
| 2024/07/17 | 1,903 | 1,933 | 1,863 | 1,864 | -30 | -1.6% | 26,800 |
| 2024/07/16 | 1,837 | 1,895 | 1,837 | 1,894 | +71 | +3.9% | 36,000 |
| 2024/07/12 | 1,728 | 1,823 | 1,728 | 1,823 | +103 | +6% | 51,600 |
| 2024/07/11 | 1,750 | 1,750 | 1,700 | 1,720 | -22 | -1.3% | 15,300 |
| 2024/07/10 | 1,768 | 1,768 | 1,716 | 1,742 | -16 | -0.9% | 10,400 |
| 2024/07/09 | 1,783 | 1,783 | 1,745 | 1,758 | -25 | -1.4% | 6,000 |
| 2024/07/08 | 1,762 | 1,797 | 1,750 | 1,783 | +7 | +0.4% | 16,200 |
| 2024/07/05 | 1,733 | 1,788 | 1,715 | 1,776 | +43 | +2.5% | 25,200 |
| 2024/07/04 | 1,737 | 1,760 | 1,732 | 1,733 | -13 | -0.7% | 8,500 |
| 2024/07/03 | 1,709 | 1,755 | 1,709 | 1,746 | +37 | +2.2% | 13,500 |
| 2024/07/02 | 1,734 | 1,763 | 1,706 | 1,709 | -24 | -1.4% | 28,500 |
| 2024/07/01 | 1,752 | 1,779 | 1,724 | 1,733 | -10 | -0.6% | 30,300 |
| 2024/06/28 | 1,803 | 1,803 | 1,740 | 1,743 | -49 | -2.7% | 18,500 |
| 2024/06/27 | 1,739 | 1,811 | 1,715 | 1,792 | +52 | +3% | 62,700 |
| 2024/06/26 | 1,730 | 1,758 | 1,712 | 1,740 | +23 | +1.3% | 27,500 |
| 2024/06/25 | 1,804 | 1,804 | 1,693 | 1,717 | -86 | -4.8% | 66,300 |
| 2024/06/24 | 1,834 | 1,844 | 1,803 | 1,803 | -31 | -1.7% | 26,000 |
| 2024/06/21 | 1,808 | 1,847 | 1,762 | 1,834 | +106 | +6.1% | 90,700 |
| 2024/06/20 | 1,749 | 1,752 | 1,720 | 1,728 | +13 | +0.8% | 20,500 |
| 2024/06/19 | 1,750 | 1,768 | 1,710 | 1,715 | -43 | -2.4% | 26,600 |
| 2024/06/18 | 1,737 | 1,770 | 1,723 | 1,758 | +33 | +1.9% | 46,600 |
| 2024/06/17 | 1,703 | 1,743 | 1,658 | 1,725 | -2 | -0.1% | 55,500 |
| 2024/06/14 | 1,644 | 1,733 | 1,633 | 1,727 | +54 | +3.2% | 74,200 |
| 2024/06/13 | 1,700 | 1,754 | 1,671 | 1,673 | +28 | +1.7% | 207,900 |
| 2024/06/12 | 1,409 | 1,698 | 1,390 | 1,645 | +237 | +16.8% | 472,300 |
| 2024/06/11 | 1,416 | 1,452 | 1,408 | 1,408 | -4 | -0.3% | 6,300 |
| 2024/06/10 | 1,435 | 1,442 | 1,408 | 1,412 | -25 | -1.7% | 6,900 |
| 2024/06/07 | 1,418 | 1,450 | 1,418 | 1,437 | +4 | +0.3% | 11,400 |
| 2024/06/06 | 1,458 | 1,458 | 1,416 | 1,433 | -14 | -1% | 7,300 |
| 2024/06/05 | 1,487 | 1,487 | 1,447 | 1,447 | -36 | -2.4% | 7,800 |
| 2024/06/04 | 1,465 | 1,485 | 1,443 | 1,483 | +18 | +1.2% | 12,800 |
251～
300
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
