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 |
|---|---|---|---|---|---|---|---|
| 2003/10/27 | 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 |
| 2003/08/28 | 1,110 | 1,120 | 1,102 | 1,103 | -47 | -4.1% | 10,500 |
| 2003/08/27 | 1,080 | 1,150 | 1,080 | 1,150 | +30 | +2.7% | 10,200 |
| 2003/08/26 | 1,125 | 1,131 | 1,116 | 1,120 | -15 | -1.3% | 4,600 |
| 2003/08/25 | 1,148 | 1,150 | 1,131 | 1,135 | +4 | +0.4% | 5,700 |
| 2003/08/22 | 1,149 | 1,150 | 1,130 | 1,131 | -18 | -1.6% | 7,100 |
| 2003/08/21 | 1,145 | 1,150 | 1,145 | 1,149 | +4 | +0.3% | 4,600 |
| 2003/08/20 | 1,145 | 1,145 | 1,122 | 1,145 | -4 | -0.3% | 5,000 |
| 2003/08/19 | 1,131 | 1,149 | 1,130 | 1,149 | +30 | +2.7% | 6,500 |
| 2003/08/18 | 1,100 | 1,125 | 1,100 | 1,119 | +21 | +1.9% | 6,000 |
| 2003/08/15 | 1,129 | 1,134 | 1,092 | 1,098 | -30 | -2.7% | 2,700 |
| 2003/08/14 | 1,086 | 1,129 | 1,086 | 1,128 | +22 | +2% | 6,900 |
5301～
5350
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
