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 |
|---|---|---|---|---|---|---|---|
| 2003/08/13 | 1,120 | 1,126 | 1,091 | 1,106 | +6 | +0.5% | 6,200 |
| 2003/08/12 | 1,100 | 1,101 | 1,080 | 1,100 | ±0 | ±0% | 6,000 |
| 2003/08/11 | 1,135 | 1,135 | 1,100 | 1,100 | -29 | -2.6% | 2,200 |
| 2003/08/08 | 1,116 | 1,135 | 1,091 | 1,129 | +18 | +1.6% | 6,300 |
| 2003/08/07 | 1,100 | 1,112 | 1,100 | 1,111 | +11 | +1% | 1,000 |
| 2003/08/06 | 1,100 | 1,135 | 1,073 | 1,100 | ±0 | ±0% | 8,300 |
| 2003/08/05 | 1,120 | 1,120 | 1,100 | 1,100 | -35 | -3.1% | 5,600 |
| 2003/08/04 | 1,158 | 1,158 | 1,130 | 1,135 | -24 | -2.1% | 5,700 |
| 2003/08/01 | 1,160 | 1,160 | 1,120 | 1,159 | +30 | +2.7% | 5,900 |
| 2003/07/31 | 1,176 | 1,176 | 1,126 | 1,129 | -49 | -4.2% | 4,100 |
| 2003/07/30 | 1,150 | 1,179 | 1,122 | 1,178 | +18 | +1.6% | 9,600 |
| 2003/07/29 | 1,150 | 1,175 | 1,150 | 1,160 | +10 | +0.9% | 5,800 |
| 2003/07/28 | 1,126 | 1,150 | 1,120 | 1,150 | +27 | +2.4% | 6,900 |
| 2003/07/25 | 1,147 | 1,148 | 1,123 | 1,123 | +1 | +0.1% | 3,300 |
| 2003/07/24 | 1,118 | 1,148 | 1,118 | 1,122 | +2 | +0.2% | 3,200 |
| 2003/07/23 | 1,124 | 1,150 | 1,120 | 1,120 | +17 | +1.5% | 6,800 |
| 2003/07/22 | 1,119 | 1,128 | 1,103 | 1,103 | -25 | -2.2% | 5,100 |
| 2003/07/18 | 1,102 | 1,129 | 1,102 | 1,128 | +26 | +2.4% | 4,000 |
| 2003/07/17 | 1,130 | 1,138 | 1,101 | 1,102 | -33 | -2.9% | 3,300 |
| 2003/07/16 | 1,150 | 1,160 | 1,135 | 1,135 | -11 | -1% | 6,200 |
| 2003/07/15 | 1,150 | 1,179 | 1,145 | 1,146 | -5 | -0.4% | 7,300 |
| 2003/07/14 | 1,151 | 1,160 | 1,151 | 1,151 | +10 | +0.9% | 3,100 |
| 2003/07/11 | 1,180 | 1,180 | 1,125 | 1,141 | +7 | +0.6% | 7,200 |
| 2003/07/10 | 1,130 | 1,160 | 1,130 | 1,134 | -2 | -0.2% | 6,000 |
| 2003/07/09 | 1,170 | 1,170 | 1,130 | 1,136 | -15 | -1.3% | 14,500 |
| 2003/07/08 | 1,180 | 1,180 | 1,135 | 1,151 | +21 | +1.9% | 12,900 |
| 2003/07/07 | 1,150 | 1,155 | 1,100 | 1,130 | +7 | +0.6% | 8,200 |
| 2003/07/04 | 1,110 | 1,150 | 1,100 | 1,123 | +13 | +1.2% | 5,100 |
| 2003/07/03 | 1,150 | 1,155 | 1,110 | 1,110 | +10 | +0.9% | 9,900 |
| 2003/07/02 | 1,140 | 1,140 | 1,100 | 1,100 | +20 | +1.9% | 6,500 |
| 2003/07/01 | 1,081 | 1,100 | 1,075 | 1,080 | +10 | +0.9% | 3,100 |
| 2003/06/30 | 1,098 | 1,098 | 1,059 | 1,070 | -11 | -1% | 8,200 |
| 2003/06/27 | 1,150 | 1,150 | 1,077 | 1,081 | +25 | +2.4% | 6,900 |
| 2003/06/26 | 1,130 | 1,130 | 1,031 | 1,056 | -74 | -6.5% | 8,500 |
| 2003/06/25 | 1,150 | 1,160 | 1,130 | 1,130 | ±0 | ±0% | 8,800 |
| 2003/06/24 | 1,170 | 1,170 | 1,130 | 1,130 | -59 | -5% | 12,100 |
| 2003/06/23 | 1,171 | 1,189 | 1,142 | 1,189 | +78 | +7% | 12,500 |
| 2003/06/20 | 1,110 | 1,150 | 1,110 | 1,111 | -39 | -3.4% | 14,800 |
| 2003/06/19 | 1,170 | 1,170 | 1,100 | 1,150 | +20 | +1.8% | 17,100 |
| 2003/06/18 | 1,116 | 1,130 | 1,100 | 1,130 | +66 | +6.2% | 24,000 |
| 2003/06/17 | 1,050 | 1,080 | 1,050 | 1,064 | +51 | +5% | 20,100 |
| 2003/06/16 | 984 | 1,013 | 980 | 1,013 | +49 | +5.1% | 18,900 |
| 2003/06/13 | 970 | 974 | 960 | 964 | +14 | +1.5% | 11,800 |
| 2003/06/12 | 965 | 971 | 950 | 950 | -15 | -1.6% | 17,300 |
| 2003/06/11 | 966 | 970 | 965 | 965 | +2 | +0.2% | 3,600 |
| 2003/06/10 | 975 | 975 | 963 | 963 | -12 | -1.2% | 4,100 |
| 2003/06/09 | 960 | 979 | 960 | 975 | +12 | +1.2% | 7,000 |
| 2003/06/06 | 968 | 974 | 952 | 963 | -5 | -0.5% | 3,300 |
| 2003/06/05 | 955 | 975 | 955 | 968 | -1 | -0.1% | 8,000 |
| 2003/06/04 | 954 | 969 | 947 | 969 | +14 | +1.5% | 5,700 |
5351～
5400
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
