TORICO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 |
---|---|---|---|---|---|---|---|
2023/10/03 | 1,175 | 1,175 | 1,132 | 1,132 | -45 | -3.8% | 3,000 |
2023/10/02 | 1,180 | 1,211 | 1,175 | 1,177 | -30 | -2.5% | 5,100 |
2023/09/29 | 1,248 | 1,264 | 1,207 | 1,207 | -48 | -3.8% | 3,300 |
2023/09/28 | 1,242 | 1,272 | 1,215 | 1,255 | -22 | -1.7% | 5,200 |
2023/09/27 | 1,270 | 1,290 | 1,241 | 1,277 | +15 | +1.2% | 3,000 |
2023/09/26 | 1,257 | 1,270 | 1,256 | 1,262 | -8 | -0.6% | 1,600 |
2023/09/25 | 1,240 | 1,270 | 1,231 | 1,270 | ±0 | ±0% | 3,000 |
2023/09/22 | 1,173 | 1,270 | 1,172 | 1,270 | +81 | +6.8% | 18,500 |
2023/09/21 | 1,215 | 1,219 | 1,186 | 1,189 | -2 | -0.2% | 5,700 |
2023/09/20 | 1,137 | 1,191 | 1,137 | 1,191 | +38 | +3.3% | 8,400 |
2023/09/19 | 1,156 | 1,168 | 1,150 | 1,153 | -14 | -1.2% | 5,100 |
2023/09/15 | 1,173 | 1,191 | 1,160 | 1,167 | -24 | -2% | 15,600 |
2023/09/14 | 1,200 | 1,217 | 1,182 | 1,191 | -7 | -0.6% | 9,400 |
2023/09/13 | 1,219 | 1,230 | 1,191 | 1,198 | +9 | +0.8% | 16,900 |
2023/09/12 | 1,210 | 1,210 | 1,159 | 1,189 | -21 | -1.7% | 24,400 |
2023/09/11 | 1,223 | 1,261 | 1,210 | 1,210 | -50 | -4% | 18,400 |
2023/09/08 | 1,205 | 1,265 | 1,200 | 1,260 | +10 | +0.8% | 34,500 |
2023/09/07 | 1,288 | 1,400 | 1,231 | 1,250 | -50 | -3.8% | 239,200 |
2023/09/06 | 1,370 | 1,386 | 1,286 | 1,300 | -240 | -15.6% | 334,600 |
2023/09/05 | 1,230 | 1,540 | 1,160 | 1,540 | +300 | +24.2% | 1,133,700 |
2023/09/04 | 1,267 | 1,298 | 1,177 | 1,240 | -4 | -0.3% | 59,800 |
2023/09/01 | 1,126 | 1,362 | 1,117 | 1,244 | +119 | +10.6% | 156,400 |
2023/08/31 | 1,124 | 1,160 | 1,116 | 1,125 | -6 | -0.5% | 3,800 |
2023/08/30 | 1,121 | 1,160 | 1,121 | 1,131 | -18 | -1.6% | 2,300 |
2023/08/29 | 1,139 | 1,150 | 1,117 | 1,149 | +37 | +3.3% | 6,400 |
2023/08/28 | 1,175 | 1,175 | 1,102 | 1,112 | -33 | -2.9% | 7,900 |
2023/08/25 | 1,110 | 1,192 | 1,110 | 1,145 | +35 | +3.2% | 15,100 |
2023/08/24 | 1,080 | 1,114 | 1,047 | 1,110 | +55 | +5.2% | 11,400 |
2023/08/23 | 1,021 | 1,055 | 1,021 | 1,055 | +23 | +2.2% | 3,000 |
2023/08/22 | 1,008 | 1,067 | 1,008 | 1,032 | +3 | +0.3% | 4,800 |
2023/08/21 | 1,049 | 1,050 | 1,019 | 1,029 | -9 | -0.9% | 6,200 |
2023/08/18 | 1,001 | 1,049 | 1,000 | 1,038 | +35 | +3.5% | 6,400 |
2023/08/17 | 1,022 | 1,060 | 1,002 | 1,003 | -39 | -3.7% | 10,100 |
2023/08/16 | 1,036 | 1,049 | 1,012 | 1,042 | +6 | +0.6% | 17,100 |
2023/08/15 | 1,105 | 1,130 | 1,025 | 1,036 | -182 | -14.9% | 30,400 |
2023/08/14 | 1,219 | 1,228 | 1,115 | 1,218 | -6 | -0.5% | 21,700 |
2023/08/10 | 1,285 | 1,285 | 1,224 | 1,224 | -68 | -5.3% | 2,500 |
2023/08/09 | 1,292 | 1,292 | 1,292 | 1,292 | +27 | +2.1% | 200 |
2023/08/08 | 1,244 | 1,265 | 1,233 | 1,265 | +21 | +1.7% | 300 |
2023/08/07 | 1,279 | 1,279 | 1,233 | 1,244 | -13 | -1% | 3,400 |
2023/08/04 | 1,265 | 1,287 | 1,220 | 1,257 | -19 | -1.5% | 5,900 |
2023/08/03 | 1,312 | 1,314 | 1,269 | 1,276 | -6 | -0.5% | 2,300 |
2023/08/02 | 1,315 | 1,327 | 1,280 | 1,282 | -33 | -2.5% | 1,700 |
2023/08/01 | 1,260 | 1,328 | 1,260 | 1,315 | +55 | +4.4% | 4,300 |
2023/07/31 | 1,260 | 1,290 | 1,259 | 1,260 | -1 | -0.1% | 2,900 |
2023/07/28 | 1,251 | 1,310 | 1,251 | 1,261 | -11 | -0.9% | 4,500 |
2023/07/27 | 1,290 | 1,290 | 1,249 | 1,272 | -22 | -1.7% | 8,200 |
2023/07/26 | 1,268 | 1,318 | 1,268 | 1,294 | +7 | +0.5% | 2,800 |
2023/07/25 | 1,287 | 1,287 | 1,259 | 1,287 | ±0 | ±0% | 2,300 |
2023/07/24 | 1,283 | 1,293 | 1,263 | 1,287 | +34 | +2.7% | 6,000 |
151~
200
件表示中 / 528件
類似銘柄と比較する
現在ご覧いただいている「TORICO」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 |
---|---|---|---|---|---|---|---|---|
TORICO | 103,500円 | +17.0% | - | 0.00% | - | 1.77倍 |
|
漫画を全巻セットで販売するEC「漫画全巻ドットコム」が柱。漫画等のイベント・カフェ運営も |
ピクスタ | 78,300円 | +0.3% | +12.9% | 0.00% | 6.44倍 | 1.57倍 |
|
ネット上で写真等、デジタル素材の仕入れ・販売を展開。個人、法人向けの出張撮影にも注力 |
ペットゴー | 94,700円 | +5.0% | +26.6% | 0.00% | 8.30倍 | 1.56倍 |
|
ペットの食事療法食などヘルスケア商品をWeb販売。EC化率9割。自社ブランド育成注力 |
文教堂HD | 3,700円 | -2.1% | -27.8% | 0.00% | 32.74倍 | -4.40倍 |
|
書店チェーン大手。関東軸に展開。日販グループHDが筆頭株主。事業再生ADR成立、再建中 |
CAPITA | 37,500円 | +22.6% | +15.0% | 0.53% | 58.78倍 | 0.90倍 |
|
東京、埼玉、川崎でENEOS系SS運営、直需卸も。自転車店「コギー」展開。ビル賃貸も利益柱 |
市場注目の銘柄
チャート関連のコラム