トーセの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/04/01 | 1,540 | 1,570 | 1,500 | 1,570 | +120 | +8.3% | 30,600 |
| 2005/03/31 | 1,423 | 1,470 | 1,420 | 1,450 | +31 | +2.2% | 7,900 |
| 2005/03/30 | 1,420 | 1,430 | 1,400 | 1,419 | -1 | -0.1% | 4,100 |
| 2005/03/29 | 1,438 | 1,440 | 1,400 | 1,420 | -20 | -1.4% | 8,600 |
| 2005/03/28 | 1,451 | 1,451 | 1,440 | 1,440 | -10 | -0.7% | 1,900 |
| 2005/03/25 | 1,463 | 1,463 | 1,440 | 1,450 | +7 | +0.5% | 5,800 |
| 2005/03/24 | 1,437 | 1,459 | 1,437 | 1,443 | +2 | +0.1% | 17,500 |
| 2005/03/23 | 1,455 | 1,460 | 1,426 | 1,441 | -22 | -1.5% | 6,300 |
| 2005/03/22 | 1,490 | 1,500 | 1,462 | 1,463 | +8 | +0.5% | 19,100 |
| 2005/03/18 | 1,437 | 1,455 | 1,415 | 1,455 | +36 | +2.5% | 6,000 |
| 2005/03/17 | 1,438 | 1,450 | 1,419 | 1,419 | -14 | -1% | 6,600 |
| 2005/03/16 | 1,435 | 1,440 | 1,431 | 1,433 | -15 | -1% | 2,000 |
| 2005/03/15 | 1,451 | 1,478 | 1,427 | 1,448 | -3 | -0.2% | 6,000 |
| 2005/03/14 | 1,450 | 1,465 | 1,440 | 1,451 | +13 | +0.9% | 5,900 |
| 2005/03/11 | 1,450 | 1,462 | 1,410 | 1,438 | -25 | -1.7% | 39,500 |
| 2005/03/10 | 1,468 | 1,496 | 1,463 | 1,463 | -12 | -0.8% | 10,200 |
| 2005/03/09 | 1,477 | 1,496 | 1,470 | 1,475 | +12 | +0.8% | 9,200 |
| 2005/03/08 | 1,480 | 1,480 | 1,462 | 1,463 | -16 | -1.1% | 11,600 |
| 2005/03/07 | 1,462 | 1,482 | 1,462 | 1,479 | +19 | +1.3% | 4,900 |
| 2005/03/04 | 1,478 | 1,478 | 1,459 | 1,460 | -18 | -1.2% | 5,900 |
| 2005/03/03 | 1,501 | 1,501 | 1,477 | 1,478 | -24 | -1.6% | 2,600 |
| 2005/03/02 | 1,503 | 1,503 | 1,482 | 1,502 | +27 | +1.8% | 2,300 |
| 2005/03/01 | 1,477 | 1,480 | 1,475 | 1,475 | +2 | +0.1% | 5,200 |
| 2005/02/28 | 1,480 | 1,500 | 1,461 | 1,473 | +11 | +0.8% | 3,300 |
| 2005/02/25 | 1,470 | 1,489 | 1,462 | 1,462 | -13 | -0.9% | 2,000 |
| 2005/02/24 | 1,472 | 1,475 | 1,450 | 1,475 | -8 | -0.5% | 2,900 |
| 2005/02/23 | 1,480 | 1,485 | 1,453 | 1,483 | +3 | +0.2% | 4,300 |
| 2005/02/22 | 1,530 | 1,537 | 1,435 | 1,480 | -45 | -3% | 7,500 |
| 2005/02/21 | 1,529 | 1,529 | 1,520 | 1,525 | +2 | +0.1% | 5,500 |
| 2005/02/18 | 1,531 | 1,531 | 1,522 | 1,523 | -14 | -0.9% | 5,700 |
| 2005/02/17 | 1,537 | 1,550 | 1,533 | 1,537 | +3 | +0.2% | 3,000 |
| 2005/02/16 | 1,546 | 1,555 | 1,534 | 1,534 | -2 | -0.1% | 5,600 |
| 2005/02/15 | 1,524 | 1,536 | 1,524 | 1,536 | ±0 | ±0% | 5,000 |
| 2005/02/14 | 1,530 | 1,548 | 1,530 | 1,536 | +6 | +0.4% | 6,700 |
| 2005/02/10 | 1,549 | 1,549 | 1,514 | 1,530 | -19 | -1.2% | 6,700 |
| 2005/02/09 | 1,549 | 1,549 | 1,510 | 1,549 | +19 | +1.2% | 4,600 |
| 2005/02/08 | 1,529 | 1,530 | 1,503 | 1,530 | -3 | -0.2% | 3,100 |
| 2005/02/07 | 1,523 | 1,536 | 1,522 | 1,533 | +13 | +0.9% | 2,000 |
| 2005/02/04 | 1,525 | 1,529 | 1,506 | 1,520 | +10 | +0.7% | 3,800 |
| 2005/02/03 | 1,495 | 1,520 | 1,490 | 1,510 | +12 | +0.8% | 2,500 |
| 2005/02/02 | 1,510 | 1,530 | 1,498 | 1,498 | -2 | -0.1% | 9,500 |
| 2005/02/01 | 1,520 | 1,539 | 1,500 | 1,500 | -42 | -2.7% | 8,400 |
| 2005/01/31 | 1,560 | 1,560 | 1,530 | 1,542 | +33 | +2.2% | 7,600 |
| 2005/01/28 | 1,502 | 1,521 | 1,470 | 1,509 | -2 | -0.1% | 5,600 |
| 2005/01/27 | 1,525 | 1,525 | 1,510 | 1,511 | -14 | -0.9% | 3,100 |
| 2005/01/26 | 1,534 | 1,535 | 1,525 | 1,525 | -6 | -0.4% | 1,400 |
| 2005/01/25 | 1,530 | 1,549 | 1,520 | 1,531 | +16 | +1.1% | 3,800 |
| 2005/01/24 | 1,512 | 1,528 | 1,512 | 1,515 | +8 | +0.5% | 2,400 |
| 2005/01/21 | 1,511 | 1,572 | 1,506 | 1,507 | -22 | -1.4% | 10,800 |
| 2005/01/20 | 1,527 | 1,559 | 1,527 | 1,529 | +2 | +0.1% | 6,600 |
4951～
5000
件表示中 / 6330件
類似銘柄と比較する
現在ご覧いただいている「トーセ」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 |
|---|---|---|---|---|---|---|---|---|
| トーセ | 66,100円 | +30.0% | - | 3.78% | 62.65倍 | 0.83倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
| Ｃマネジメント | 255,000円 | +7.2% | +11.3% | 1.96% | 12.57倍 | 1.45倍 |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| テンダ | 78,200円 | +6.3% | -6.8% | 3.45% | 15.87倍 | 1.93倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| ゼネテック | 43,800円 | +45.3% | +13.5% | 4.45% | 11.19倍 | 2.10倍 |
|
半導体装置などハード・ソフト一体開発が柱。車載開発強い。製造業ＤＸに注力。防災アプリも |
| ソフィアＨＤ | 109,200円 | -0.2% | -47.0% | 0.00% | 54.36倍 | 1.67倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
市場注目の銘柄
チャート関連のコラム
