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 |
|---|---|---|---|---|---|---|---|
| 2000/08/07 | 4,333.3 | 4,666.7 | 4,333.3 | 4,500 | +166.7 | +3.8% | 1,680 |
| 2000/08/04 | 4,583.3 | 4,583.3 | 4,333.3 | 4,333.3 | -250 | -5.5% | 8,640 |
| 2000/08/03 | 4,666.7 | 4,858.3 | 4,333.3 | 4,583.3 | +33.3 | +0.7% | 24,120 |
| 2000/08/02 | 4,166.7 | 4,550 | 4,166.7 | 4,550 | +416.7 | +10.1% | 28,560 |
| 2000/08/01 | 4,166.7 | 4,250 | 4,083.3 | 4,133.3 | +50 | +1.2% | 20,040 |
| 2000/07/31 | 4,166.7 | 4,166.7 | 3,975 | 4,083.3 | -75 | -1.8% | 16,920 |
| 2000/07/28 | 4,250 | 4,250 | 4,008.3 | 4,158.3 | -341.7 | -7.6% | 14,880 |
| 2000/07/27 | 4,000 | 4,541.7 | 4,000 | 4,500 | +375 | +9.1% | 23,640 |
| 2000/07/26 | 4,333.3 | 4,333.3 | 4,000 | 4,125 | -41.7 | -1% | 7,680 |
| 2000/07/25 | 4,158.3 | 4,250 | 4,158.3 | 4,166.7 | -83.3 | -2% | 7,680 |
| 2000/07/24 | 4,341.7 | 4,341.7 | 4,083.3 | 4,250 | -83.3 | -1.9% | 9,120 |
| 2000/07/21 | 4,500 | 4,500 | 4,333.3 | 4,333.3 | +83.3 | +2% | 1,560 |
| 2000/07/19 | 4,208.3 | 4,400 | 4,091.7 | 4,250 | -208.3 | -4.7% | 17,640 |
| 2000/07/18 | 4,583.3 | 4,583.3 | 4,350 | 4,458.3 | -125 | -2.7% | 7,080 |
| 2000/07/17 | 4,583.3 | 4,650 | 4,583.3 | 4,583.3 | ±0 | ±0% | 5,880 |
| 2000/07/14 | 4,583.3 | 4,625 | 4,550 | 4,583.3 | -108.4 | -2.3% | 6,600 |
| 2000/07/13 | 4,866.7 | 4,866.7 | 4,666.7 | 4,691.7 | -141.6 | -2.9% | 1,920 |
| 2000/07/12 | 4,916.7 | 4,916.7 | 4,833.3 | 4,833.3 | -83.4 | -1.7% | 7,920 |
| 2000/07/11 | 4,700 | 4,991.7 | 4,700 | 4,916.7 | +233.4 | +5% | 10,560 |
| 2000/07/10 | 4,583.3 | 4,683.3 | 4,508.3 | 4,683.3 | +125 | +2.7% | 12,240 |
| 2000/07/07 | 4,666.7 | 4,666.7 | 4,541.7 | 4,558.3 | -25 | -0.5% | 4,440 |
| 2000/07/06 | 4,675 | 4,675 | 4,583.3 | 4,583.3 | -41.7 | -0.9% | 4,920 |
| 2000/07/05 | 4,691.7 | 4,691.7 | 4,625 | 4,625 | -41.7 | -0.9% | 5,880 |
| 2000/07/04 | 4,708.3 | 4,833.3 | 4,666.7 | 4,666.7 | ±0 | ±0% | 6,000 |
| 2000/07/03 | 4,875 | 4,875 | 4,625 | 4,666.7 | -166.6 | -3.4% | 3,600 |
| 2000/06/30 | 4,791.7 | 4,833.3 | 4,591.7 | 4,833.3 | ±0 | ±0% | 4,680 |
| 2000/06/29 | 4,791.7 | 4,875 | 4,791.7 | 4,833.3 | +41.6 | +0.9% | 3,960 |
| 2000/06/28 | 4,841.7 | 4,841.7 | 4,666.7 | 4,791.7 | -41.6 | -0.9% | 3,000 |
| 2000/06/27 | 4,666.7 | 4,833.3 | 4,625 | 4,833.3 | +183.3 | +3.9% | 3,720 |
| 2000/06/26 | 4,600 | 4,650 | 4,541.7 | 4,650 | -116.7 | -2.4% | 3,960 |
| 2000/06/23 | 4,875 | 4,875 | 4,766.7 | 4,766.7 | -25 | -0.5% | 6,360 |
| 2000/06/22 | 4,691.7 | 4,825 | 4,691.7 | 4,791.7 | +100 | +2.1% | 4,560 |
| 2000/06/21 | 4,675 | 4,750 | 4,616.7 | 4,691.7 | +16.7 | +0.4% | 6,120 |
| 2000/06/20 | 4,658.3 | 4,683.3 | 4,500 | 4,675 | +8.3 | +0.2% | 7,920 |
| 2000/06/19 | 4,416.7 | 4,833.3 | 4,416.7 | 4,666.7 | -83.3 | -1.8% | 9,600 |
| 2000/06/16 | 4,666.7 | 4,750 | 4,583.3 | 4,750 | +83.3 | +1.8% | 6,720 |
| 2000/06/15 | 4,791.7 | 4,875 | 4,666.7 | 4,666.7 | -208.3 | -4.3% | 5,880 |
| 2000/06/14 | 4,841.7 | 4,875 | 4,791.7 | 4,875 | +125 | +2.6% | 1,800 |
| 2000/06/13 | 5,000 | 5,000 | 4,750 | 4,750 | -258.3 | -5.2% | 7,200 |
| 2000/06/12 | 5,083.3 | 5,083.3 | 4,966.7 | 5,008.3 | -75 | -1.5% | 2,040 |
| 2000/06/09 | 5,000 | 5,083.3 | 4,916.7 | 5,083.3 | +33.3 | +0.7% | 7,680 |
| 2000/06/08 | 5,000 | 5,083.3 | 4,916.7 | 5,050 | +50 | +1% | 12,360 |
| 2000/06/07 | 5,000 | 5,125 | 5,000 | 5,000 | -150 | -2.9% | 3,480 |
| 2000/06/06 | 5,083.3 | 5,150 | 5,083.3 | 5,150 | ±0 | ±0% | 5,880 |
| 2000/06/05 | 5,066.7 | 5,158.3 | 5,041.7 | 5,150 | +150 | +3% | 10,320 |
| 2000/06/02 | 4,916.7 | 5,083.3 | 4,916.7 | 5,000 | +200 | +4.2% | 8,280 |
| 2000/06/01 | 4,750 | 4,875 | 4,750 | 4,800 | -116.7 | -2.4% | 6,600 |
| 2000/05/31 | 5,083.3 | 5,125 | 4,916.7 | 4,916.7 | +83.4 | +1.7% | 3,360 |
| 2000/05/30 | 5,091.7 | 5,091.7 | 4,833.3 | 4,833.3 | -250 | -4.9% | 4,080 |
| 2000/05/29 | 4,833.3 | 5,083.3 | 4,833.3 | 5,083.3 | +250 | +5.2% | 3,360 |
6051～
6100
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 | 61,600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 |
| 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
