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 |
|---|---|---|---|---|---|---|---|
| 2002/08/21 | 1,320 | 1,320 | 1,268 | 1,269 | -47 | -3.6% | 11,700 |
| 2002/08/20 | 1,361 | 1,361 | 1,316 | 1,316 | -5 | -0.4% | 12,800 |
| 2002/08/19 | 1,331 | 1,400 | 1,321 | 1,321 | +1 | +0.1% | 7,200 |
| 2002/08/16 | 1,339 | 1,370 | 1,320 | 1,320 | +1 | +0.1% | 8,300 |
| 2002/08/15 | 1,320 | 1,340 | 1,319 | 1,319 | -1 | -0.1% | 11,200 |
| 2002/08/14 | 1,335 | 1,335 | 1,309 | 1,320 | -15 | -1.1% | 12,500 |
| 2002/08/13 | 1,410 | 1,410 | 1,330 | 1,335 | -55 | -4% | 10,600 |
| 2002/08/12 | 1,480 | 1,480 | 1,381 | 1,390 | -90 | -6.1% | 11,100 |
| 2002/08/09 | 1,500 | 1,500 | 1,470 | 1,480 | -11 | -0.7% | 7,700 |
| 2002/08/08 | 1,510 | 1,510 | 1,491 | 1,491 | -19 | -1.3% | 1,200 |
| 2002/08/07 | 1,530 | 1,530 | 1,490 | 1,510 | ±0 | ±0% | 2,000 |
| 2002/08/06 | 1,542 | 1,542 | 1,510 | 1,510 | -40 | -2.6% | 9,400 |
| 2002/08/05 | 1,541 | 1,570 | 1,540 | 1,550 | +11 | +0.7% | 1,900 |
| 2002/08/02 | 1,542 | 1,570 | 1,539 | 1,539 | -11 | -0.7% | 2,900 |
| 2002/08/01 | 1,570 | 1,589 | 1,550 | 1,550 | -50 | -3.1% | 1,200 |
| 2002/07/31 | 1,599 | 1,600 | 1,599 | 1,600 | ±0 | ±0% | 200 |
| 2002/07/30 | 1,600 | 1,630 | 1,600 | 1,600 | +10 | +0.6% | 4,000 |
| 2002/07/29 | 1,630 | 1,630 | 1,560 | 1,590 | -45 | -2.8% | 2,500 |
| 2002/07/26 | 1,650 | 1,650 | 1,605 | 1,635 | +5 | +0.3% | 1,500 |
| 2002/07/25 | 1,760 | 1,760 | 1,630 | 1,630 | -70 | -4.1% | 4,300 |
| 2002/07/24 | 1,700 | 1,700 | 1,655 | 1,700 | ±0 | ±0% | 3,200 |
| 2002/07/23 | 1,700 | 1,700 | 1,670 | 1,700 | ±0 | ±0% | 2,400 |
| 2002/07/22 | 1,770 | 1,770 | 1,600 | 1,700 | -50 | -2.9% | 5,400 |
| 2002/07/19 | 1,733 | 1,760 | 1,733 | 1,750 | -10 | -0.6% | 1,100 |
| 2002/07/18 | 1,800 | 1,800 | 1,751 | 1,760 | - | - | 1,800 |
| 2002/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/16 | 1,830 | 1,845 | 1,783 | 1,845 | -35 | -1.9% | 1,600 |
| 2002/07/15 | 1,880 | 1,880 | 1,880 | 1,880 | -10 | -0.5% | 900 |
| 2002/07/12 | 1,940 | 1,940 | 1,880 | 1,890 | -58 | -3% | 900 |
| 2002/07/11 | 1,900 | 1,960 | 1,900 | 1,948 | +78 | +4.2% | 500 |
| 2002/07/10 | 1,866 | 1,870 | 1,866 | 1,870 | +9 | +0.5% | 400 |
| 2002/07/09 | 1,861 | 1,861 | 1,861 | 1,861 | -4 | -0.2% | 200 |
| 2002/07/08 | 1,866 | 1,866 | 1,865 | 1,865 | +2 | +0.1% | 300 |
| 2002/07/05 | 1,893 | 1,893 | 1,863 | 1,863 | ±0 | ±0% | 2,000 |
| 2002/07/04 | 1,890 | 1,890 | 1,861 | 1,863 | -37 | -1.9% | 500 |
| 2002/07/03 | 1,900 | 1,900 | 1,900 | 1,900 | -10 | -0.5% | 200 |
| 2002/07/02 | 1,970 | 1,970 | 1,910 | 1,910 | +29 | +1.5% | 500 |
| 2002/07/01 | 1,891 | 1,892 | 1,881 | 1,881 | -10 | -0.5% | 600 |
| 2002/06/28 | 1,890 | 1,891 | 1,890 | 1,891 | +1 | +0.1% | 300 |
| 2002/06/27 | 1,890 | 1,890 | 1,860 | 1,890 | +37 | +2% | 1,800 |
| 2002/06/26 | 1,998 | 1,998 | 1,851 | 1,853 | -147 | -7.4% | 500 |
| 2002/06/25 | 2,080 | 2,080 | 2,000 | 2,000 | +15 | +0.8% | 1,300 |
| 2002/06/24 | 1,985 | 1,985 | 1,985 | 1,985 | +120 | +6.4% | 200 |
| 2002/06/21 | 1,865 | 1,865 | 1,865 | 1,865 | +4 | +0.2% | 100 |
| 2002/06/20 | 1,870 | 1,880 | 1,840 | 1,861 | -22 | -1.2% | 800 |
| 2002/06/19 | 1,921 | 1,926 | 1,865 | 1,883 | -65 | -3.3% | 3,000 |
| 2002/06/18 | 1,894 | 1,949 | 1,894 | 1,948 | +54 | +2.9% | 300 |
| 2002/06/17 | 2,000 | 2,000 | 1,860 | 1,894 | -106 | -5.3% | 1,900 |
| 2002/06/14 | 2,000 | 2,010 | 2,000 | 2,000 | -15 | -0.7% | 14,200 |
| 2002/06/13 | 2,015 | 2,015 | 2,015 | 2,015 | +5 | +0.2% | 1,000 |
5551～
5600
件表示中 / 6290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 | 61,600円 | +30.0% | - | 4.06% | 58.39倍 | 0.77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 |
| テックファーム | 64,600円 | +22.2% | +110.7% | 0.77% | 15.26倍 | 1.87倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩの開発も。日本とアジアの越境流通を展開 |
| ゲンダイＡＧ | 39,100円 | +1.6% | +32.2% | 5.37% | 13.00倍 | 1.14倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
| サイバーＳ | 27,200円 | +0.5% | - | 0.00% | - | 4.32倍 |
|
ＰＣオンラインゲーム大手。クレーンゲームなど自社サイト運営による課金収入が収益柱 |
| ユナイト＆グロ | 118,300円 | +16.3% | +31.9% | 4.73% | 11.91倍 | 2.29倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
市場注目の銘柄
チャート関連のコラム
