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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 1,520 | 1,590 | 1,505 | 1,567 | +65 | +4.3% | 45,200 |
| 2024/03/18 | 1,471 | 1,502 | 1,471 | 1,502 | +40 | +2.7% | 19,300 |
| 2024/03/15 | 1,495 | 1,499 | 1,451 | 1,462 | -51 | -3.4% | 22,900 |
| 2024/03/14 | 1,512 | 1,545 | 1,488 | 1,513 | -4 | -0.3% | 23,900 |
| 2024/03/13 | 1,591 | 1,591 | 1,515 | 1,517 | -70 | -4.4% | 20,000 |
| 2024/03/12 | 1,520 | 1,587 | 1,515 | 1,587 | +61 | +4% | 17,700 |
| 2024/03/11 | 1,582 | 1,588 | 1,519 | 1,526 | -81 | -5% | 36,800 |
| 2024/03/08 | 1,572 | 1,612 | 1,571 | 1,607 | +19 | +1.2% | 24,300 |
| 2024/03/07 | 1,670 | 1,676 | 1,588 | 1,588 | -73 | -4.4% | 33,500 |
| 2024/03/06 | 1,657 | 1,670 | 1,640 | 1,661 | -9 | -0.5% | 10,500 |
| 2024/03/05 | 1,671 | 1,683 | 1,641 | 1,670 | -13 | -0.8% | 18,200 |
| 2024/03/04 | 1,709 | 1,729 | 1,683 | 1,683 | -3 | -0.2% | 24,100 |
| 2024/03/01 | 1,718 | 1,718 | 1,676 | 1,686 | -20 | -1.2% | 14,700 |
| 2024/02/29 | 1,680 | 1,706 | 1,669 | 1,706 | ±0 | ±0% | 14,100 |
| 2024/02/28 | 1,730 | 1,754 | 1,706 | 1,706 | -19 | -1.1% | 19,000 |
| 2024/02/27 | 1,670 | 1,725 | 1,669 | 1,725 | +56 | +3.4% | 29,500 |
| 2024/02/26 | 1,613 | 1,680 | 1,613 | 1,669 | +57 | +3.5% | 25,700 |
| 2024/02/22 | 1,660 | 1,670 | 1,595 | 1,612 | -12 | -0.7% | 26,900 |
| 2024/02/21 | 1,685 | 1,700 | 1,623 | 1,624 | -61 | -3.6% | 22,600 |
| 2024/02/20 | 1,666 | 1,711 | 1,653 | 1,685 | +21 | +1.3% | 35,000 |
| 2024/02/19 | 1,641 | 1,692 | 1,640 | 1,664 | +10 | +0.6% | 26,000 |
| 2024/02/16 | 1,671 | 1,683 | 1,618 | 1,654 | -39 | -2.3% | 47,600 |
| 2024/02/15 | 1,640 | 1,716 | 1,612 | 1,693 | +62 | +3.8% | 51,900 |
| 2024/02/14 | 1,637 | 1,670 | 1,569 | 1,631 | +3 | +0.2% | 79,400 |
| 2024/02/13 | 1,547 | 1,741 | 1,535 | 1,628 | +121 | +8% | 170,600 |
| 2024/02/09 | 1,536 | 1,548 | 1,492 | 1,507 | -14 | -0.9% | 19,000 |
| 2024/02/08 | 1,534 | 1,539 | 1,506 | 1,521 | +3 | +0.2% | 14,600 |
| 2024/02/07 | 1,556 | 1,556 | 1,494 | 1,518 | -32 | -2.1% | 18,800 |
| 2024/02/06 | 1,557 | 1,557 | 1,520 | 1,550 | -8 | -0.5% | 13,600 |
| 2024/02/05 | 1,540 | 1,559 | 1,531 | 1,558 | +14 | +0.9% | 12,300 |
| 2024/02/02 | 1,553 | 1,566 | 1,526 | 1,544 | +6 | +0.4% | 14,600 |
| 2024/02/01 | 1,525 | 1,538 | 1,511 | 1,538 | +3 | +0.2% | 7,000 |
| 2024/01/31 | 1,521 | 1,543 | 1,502 | 1,535 | +10 | +0.7% | 12,500 |
| 2024/01/30 | 1,533 | 1,540 | 1,500 | 1,525 | -8 | -0.5% | 11,400 |
| 2024/01/29 | 1,544 | 1,544 | 1,523 | 1,533 | +4 | +0.3% | 7,700 |
| 2024/01/26 | 1,546 | 1,567 | 1,503 | 1,529 | -16 | -1% | 25,200 |
| 2024/01/25 | 1,555 | 1,555 | 1,508 | 1,545 | -10 | -0.6% | 23,200 |
| 2024/01/24 | 1,561 | 1,581 | 1,538 | 1,555 | -1 | -0.1% | 19,900 |
| 2024/01/23 | 1,548 | 1,561 | 1,529 | 1,556 | +22 | +1.4% | 34,600 |
| 2024/01/22 | 1,450 | 1,542 | 1,450 | 1,534 | +90 | +6.2% | 46,300 |
| 2024/01/19 | 1,435 | 1,444 | 1,417 | 1,444 | +29 | +2% | 9,300 |
| 2024/01/18 | 1,410 | 1,428 | 1,405 | 1,415 | +5 | +0.4% | 15,200 |
| 2024/01/17 | 1,441 | 1,441 | 1,403 | 1,410 | -39 | -2.7% | 20,300 |
| 2024/01/16 | 1,474 | 1,475 | 1,444 | 1,449 | -8 | -0.5% | 14,100 |
| 2024/01/15 | 1,449 | 1,464 | 1,447 | 1,457 | -2 | -0.1% | 5,600 |
| 2024/01/12 | 1,475 | 1,479 | 1,445 | 1,459 | -5 | -0.3% | 14,900 |
| 2024/01/11 | 1,491 | 1,491 | 1,458 | 1,464 | -12 | -0.8% | 19,500 |
| 2024/01/10 | 1,488 | 1,499 | 1,473 | 1,476 | -24 | -1.6% | 9,800 |
| 2024/01/09 | 1,468 | 1,516 | 1,460 | 1,500 | +50 | +3.4% | 32,700 |
| 2024/01/05 | 1,500 | 1,500 | 1,442 | 1,450 | -43 | -2.9% | 26,900 |
351～
400
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
