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 |
|---|---|---|---|---|---|---|---|
| 2000/10/18 | 3,925 | 3,925 | 3,675 | 3,750 | -91.7 | -2.4% | 2,880 |
| 2000/10/17 | 3,925 | 3,925 | 3,841.7 | 3,841.7 | -175 | -4.4% | 1,080 |
| 2000/10/16 | 4,016.7 | 4,025 | 4,016.7 | 4,016.7 | +225 | +5.9% | 360 |
| 2000/10/13 | 4,041.7 | 4,041.7 | 3,791.7 | 3,791.7 | -250 | -6.2% | 1,200 |
| 2000/10/12 | 4,041.7 | 4,041.7 | 3,991.7 | 4,041.7 | +8.4 | +0.2% | 1,080 |
| 2000/10/11 | 4,050 | 4,083.3 | 4,033.3 | 4,033.3 | -50 | -1.2% | 2,400 |
| 2000/10/10 | 4,008.3 | 4,083.3 | 4,008.3 | 4,083.3 | +75 | +1.9% | 720 |
| 2000/10/06 | 4,008.3 | 4,050 | 4,000 | 4,008.3 | ±0 | ±0% | 4,440 |
| 2000/10/05 | 4,041.7 | 4,083.3 | 4,000 | 4,008.3 | -75 | -1.8% | 5,400 |
| 2000/10/04 | 4,166.7 | 4,166.7 | 4,083.3 | 4,083.3 | -125 | -3% | 2,880 |
| 2000/10/03 | 4,166.7 | 4,250 | 4,166.7 | 4,208.3 | +41.6 | +1% | 1,920 |
| 2000/10/02 | 4,166.7 | 4,250 | 4,166.7 | 4,166.7 | -83.3 | -2% | 2,520 |
| 2000/09/29 | 4,291.7 | 4,291.7 | 4,225 | 4,250 | -41.7 | -1% | 4,680 |
| 2000/09/28 | 4,250 | 4,291.7 | 4,250 | 4,291.7 | +8.4 | +0.2% | 720 |
| 2000/09/27 | 4,266.7 | 4,316.7 | 4,241.7 | 4,283.3 | -8.4 | -0.2% | 31,080 |
| 2000/09/26 | 4,375 | 4,458.3 | 4,291.7 | 4,291.7 | -125 | -2.8% | 41,520 |
| 2000/09/25 | 4,291.7 | 4,433.3 | 4,291.7 | 4,416.7 | +125 | +2.9% | 32,520 |
| 2000/09/22 | 4,333.3 | 4,416.7 | 4,250 | 4,291.7 | -125 | -2.8% | 18,000 |
| 2000/09/21 | 4,333.3 | 4,425 | 4,333.3 | 4,416.7 | +83.4 | +1.9% | 17,160 |
| 2000/09/20 | 4,233.3 | 4,416.7 | 4,216.7 | 4,333.3 | +83.3 | +2% | 75,720 |
| 2000/09/19 | 4,233.3 | 4,291.7 | 4,191.7 | 4,250 | -100 | -2.3% | 43,200 |
| 2000/09/18 | 4,316.7 | 4,416.7 | 4,316.7 | 4,350 | -133.3 | -3% | 7,200 |
| 2000/09/14 | 4,500 | 4,750 | 4,458.3 | 4,483.3 | -16.7 | -0.4% | 24,840 |
| 2000/09/13 | 4,583.3 | 4,625 | 4,483.3 | 4,500 | -83.3 | -1.8% | 22,200 |
| 2000/09/12 | 4,750 | 4,750 | 4,500 | 4,583.3 | -166.7 | -3.5% | 8,160 |
| 2000/09/11 | 4,933.3 | 4,933.3 | 4,708.3 | 4,750 | -175 | -3.6% | 9,720 |
| 2000/09/08 | 5,000 | 5,083.3 | 4,916.7 | 4,925 | -116.7 | -2.3% | 12,960 |
| 2000/09/07 | 4,925 | 5,083.3 | 4,916.7 | 5,041.7 | +116.7 | +2.4% | 6,360 |
| 2000/09/06 | 5,008.3 | 5,041.7 | 4,916.7 | 4,925 | -116.7 | -2.3% | 11,760 |
| 2000/09/05 | 5,000 | 5,066.7 | 5,000 | 5,041.7 | +41.7 | +0.8% | 4,920 |
| 2000/09/04 | 5,166.7 | 5,166.7 | 5,000 | 5,000 | -75 | -1.5% | 10,200 |
| 2000/09/01 | 5,166.7 | 5,166.7 | 5,000 | 5,075 | ±0 | ±0% | 11,280 |
| 2000/08/31 | 5,075 | 5,150 | 5,008.3 | 5,075 | +75 | +1.5% | 3,960 |
| 2000/08/30 | 5,000 | 5,033.3 | 5,000 | 5,000 | -100 | -2% | 4,800 |
| 2000/08/29 | 5,000 | 5,100 | 5,000 | 5,100 | ±0 | ±0% | 2,640 |
| 2000/08/28 | 5,250 | 5,375 | 5,100 | 5,100 | -150 | -2.9% | 8,040 |
| 2000/08/25 | 5,166.7 | 5,375 | 5,058.3 | 5,250 | +216.7 | +4.3% | 21,960 |
| 2000/08/24 | 5,041.7 | 5,125 | 5,000 | 5,033.3 | ±0 | ±0% | 18,120 |
| 2000/08/23 | 5,050 | 5,166.7 | 5,000 | 5,033.3 | -16.7 | -0.3% | 10,200 |
| 2000/08/22 | 5,025 | 5,208.3 | 5,025 | 5,050 | -175 | -3.3% | 11,160 |
| 2000/08/21 | 5,416.7 | 5,416.7 | 5,066.7 | 5,225 | -8.3 | -0.2% | 6,120 |
| 2000/08/18 | 5,333.3 | 5,375 | 5,233.3 | 5,233.3 | -83.4 | -1.6% | 13,800 |
| 2000/08/17 | 5,383.3 | 5,383.3 | 5,208.3 | 5,316.7 | -58.3 | -1.1% | 13,560 |
| 2000/08/16 | 5,408.3 | 5,433.3 | 5,333.3 | 5,375 | -116.7 | -2.1% | 7,800 |
| 2000/08/15 | 5,658.3 | 5,658.3 | 5,333.3 | 5,491.7 | -133.3 | -2.4% | 14,880 |
| 2000/08/14 | 5,575 | 5,666.7 | 5,425 | 5,625 | +208.3 | +3.8% | 30,360 |
| 2000/08/11 | 5,333.3 | 5,416.7 | 5,166.7 | 5,416.7 | +166.7 | +3.2% | 16,560 |
| 2000/08/10 | 5,500 | 5,508.3 | 5,166.7 | 5,250 | -33.3 | -0.6% | 25,320 |
| 2000/08/09 | 4,833.3 | 5,333.3 | 4,758.3 | 5,283.3 | +450 | +9.3% | 38,640 |
| 2000/08/08 | 4,833.3 | 4,833.3 | 4,583.3 | 4,833.3 | +333.3 | +7.4% | 20,640 |
6001～
6050
件表示中 / 6286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 | 61,900円 | +30.0% | - | 4.04% | 58.67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 |
| ジーダット | 120,300円 | +6.8% | -6.4% | 3.33% | 19.29倍 | 1.34倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| アクリート | 74,700円 | +34.2% | +47.4% | 0.00% | 18.21倍 | 2.61倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
| ゲンダイＡＧ | 38,200円 | +1.1% | +52.7% | 5.24% | 14.68倍 | 1.16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 |
| 東和ハイシス | 211,000円 | +5.0% | +2.2% | 4.17% | 11.46倍 | 1.20倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
市場注目の銘柄
チャート関連のコラム
