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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 1,149 | 1,192 | 1,149 | 1,190 | +21 | +1.8% | 1,600 |
| 2003/11/11 | 1,180 | 1,180 | 1,110 | 1,169 | +9 | +0.8% | 5,700 |
| 2003/11/10 | 1,160 | 1,200 | 1,160 | 1,160 | -9 | -0.8% | 3,100 |
| 2003/11/07 | 1,180 | 1,200 | 1,168 | 1,169 | -11 | -0.9% | 7,700 |
| 2003/11/06 | 1,200 | 1,220 | 1,180 | 1,180 | -2 | -0.2% | 4,500 |
| 2003/11/05 | 1,213 | 1,214 | 1,170 | 1,182 | -51 | -4.1% | 2,600 |
| 2003/11/04 | 1,239 | 1,245 | 1,230 | 1,233 | +23 | +1.9% | 4,300 |
| 2003/10/31 | 1,207 | 1,244 | 1,207 | 1,210 | +4 | +0.3% | 17,500 |
| 2003/10/30 | 1,194 | 1,229 | 1,194 | 1,206 | +13 | +1.1% | 3,800 |
| 2003/10/29 | 1,222 | 1,230 | 1,193 | 1,193 | -37 | -3% | 3,800 |
| 2003/10/28 | 1,199 | 1,230 | 1,199 | 1,230 | +4 | +0.3% | 4,600 |
| 2003/10/27 | 1,220 | 1,230 | 1,185 | 1,226 | +41 | +3.5% | 6,500 |
| 2003/10/24 | 1,190 | 1,210 | 1,185 | 1,185 | +5 | +0.4% | 7,100 |
| 2003/10/23 | 1,200 | 1,240 | 1,130 | 1,180 | -77 | -6.1% | 12,700 |
| 2003/10/22 | 1,217 | 1,275 | 1,217 | 1,257 | ±0 | ±0% | 5,400 |
| 2003/10/21 | 1,300 | 1,300 | 1,257 | 1,257 | -53 | -4% | 14,600 |
| 2003/10/20 | 1,294 | 1,320 | 1,274 | 1,310 | -4 | -0.3% | 10,000 |
| 2003/10/17 | 1,310 | 1,315 | 1,240 | 1,314 | +54 | +4.3% | 32,300 |
| 2003/10/16 | 1,200 | 1,300 | 1,180 | 1,260 | -60 | -4.5% | 36,800 |
| 2003/10/15 | 1,300 | 1,350 | 1,290 | 1,320 | +100 | +8.2% | 34,200 |
| 2003/10/14 | 1,178 | 1,239 | 1,175 | 1,220 | +68 | +5.9% | 21,400 |
| 2003/10/10 | 1,200 | 1,200 | 1,080 | 1,152 | -26 | -2.2% | 25,900 |
| 2003/10/09 | 1,177 | 1,200 | 1,177 | 1,178 | +1 | +0.1% | 3,300 |
| 2003/10/08 | 1,177 | 1,197 | 1,166 | 1,177 | ±0 | ±0% | 6,800 |
| 2003/10/07 | 1,184 | 1,200 | 1,176 | 1,177 | -7 | -0.6% | 19,600 |
| 2003/10/06 | 1,212 | 1,214 | 1,180 | 1,184 | -28 | -2.3% | 16,900 |
| 2003/10/03 | 1,248 | 1,250 | 1,210 | 1,212 | -8 | -0.7% | 8,200 |
| 2003/10/02 | 1,225 | 1,250 | 1,217 | 1,220 | -2 | -0.2% | 9,600 |
| 2003/10/01 | 1,240 | 1,240 | 1,220 | 1,222 | +22 | +1.8% | 6,900 |
| 2003/09/30 | 1,202 | 1,210 | 1,200 | 1,200 | -5 | -0.4% | 4,600 |
| 2003/09/29 | 1,212 | 1,225 | 1,205 | 1,205 | -40 | -3.2% | 2,000 |
| 2003/09/26 | 1,260 | 1,260 | 1,200 | 1,245 | -5 | -0.4% | 5,600 |
| 2003/09/25 | 1,205 | 1,250 | 1,175 | 1,250 | +65 | +5.5% | 7,700 |
| 2003/09/24 | 1,185 | 1,203 | 1,180 | 1,185 | -40 | -3.3% | 5,200 |
| 2003/09/22 | 1,260 | 1,260 | 1,180 | 1,225 | -45 | -3.5% | 3,800 |
| 2003/09/19 | 1,271 | 1,280 | 1,255 | 1,270 | +10 | +0.8% | 9,800 |
| 2003/09/18 | 1,270 | 1,287 | 1,252 | 1,260 | -50 | -3.8% | 8,400 |
| 2003/09/17 | 1,320 | 1,330 | 1,310 | 1,310 | ±0 | ±0% | 8,900 |
| 2003/09/16 | 1,339 | 1,360 | 1,300 | 1,310 | -22 | -1.7% | 24,000 |
| 2003/09/12 | 1,369 | 1,369 | 1,326 | 1,332 | -17 | -1.3% | 24,100 |
| 2003/09/11 | 1,330 | 1,350 | 1,290 | 1,349 | +19 | +1.4% | 27,700 |
| 2003/09/10 | 1,270 | 1,350 | 1,265 | 1,330 | +85 | +6.8% | 56,600 |
| 2003/09/09 | 1,180 | 1,270 | 1,180 | 1,245 | +85 | +7.3% | 25,500 |
| 2003/09/08 | 1,120 | 1,160 | 1,119 | 1,160 | +60 | +5.5% | 12,000 |
| 2003/09/05 | 1,100 | 1,120 | 1,100 | 1,100 | -20 | -1.8% | 7,700 |
| 2003/09/04 | 1,102 | 1,140 | 1,102 | 1,120 | -2 | -0.2% | 10,200 |
| 2003/09/03 | 1,140 | 1,145 | 1,121 | 1,122 | +2 | +0.2% | 12,100 |
| 2003/09/02 | 1,120 | 1,120 | 1,095 | 1,120 | -5 | -0.4% | 3,800 |
| 2003/09/01 | 1,101 | 1,125 | 1,090 | 1,125 | +25 | +2.3% | 9,700 |
| 2003/08/29 | 1,103 | 1,120 | 1,091 | 1,100 | -3 | -0.3% | 12,400 |
5151～
5200
件表示中 / 6191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 | 62,000円 | +21.3% | - | 4.03% | 29.37倍 | 0.78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 |
| リックソフト | 106,200円 | +22.1% | +20.7% | 0.00% | 8.11倍 | 1.63倍 |
|
豪アトラシアン社などの業務系パッケージソフトの導入・開発・販売。運用支援、自社開発も |
| ＡＲアドバン | 144,300円 | +10.0% | +29.5% | 0.00% | 14.63倍 | 2.42倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| サイエンスアーツ | 57,200円 | +26.9% | - | 0.00% | - | 9.68倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| ハッチ・ワーク | 252,400円 | +18.9% | +999.9% | 0.00% | 17.73倍 | 6.89倍 |
|
月極駐車場のオンライン管理支援サービスを提供、滞納保証料収入が収益源。貸会議室運営も |
市場注目の銘柄
チャート関連のコラム
