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 |
|---|---|---|---|---|---|---|---|
| 2000/05/18 | 6,175 | 6,200 | 5,916.7 | 6,083.3 | -333.4 | -5.2% | 6,960 |
| 2000/05/17 | 6,500 | 6,516.7 | 6,166.7 | 6,416.7 | +166.7 | +2.7% | 12,240 |
| 2000/05/16 | 6,408.3 | 6,408.3 | 6,000 | 6,250 | -83.3 | -1.3% | 11,880 |
| 2000/05/15 | 6,250 | 6,366.7 | 6,175 | 6,333.3 | +83.3 | +1.3% | 12,840 |
| 2000/05/12 | 5,925 | 6,391.7 | 5,916.7 | 6,250 | +500 | +8.7% | 18,600 |
| 2000/05/11 | 5,741.7 | 5,833.3 | 5,666.7 | 5,750 | -100 | -1.7% | 11,880 |
| 2000/05/10 | 5,666.7 | 5,875 | 5,583.3 | 5,850 | +50 | +0.9% | 7,320 |
| 2000/05/09 | 5,750 | 5,800 | 5,583.3 | 5,800 | +216.7 | +3.9% | 6,720 |
| 2000/05/08 | 5,916.7 | 6,000 | 5,416.7 | 5,583.3 | -208.4 | -3.6% | 6,480 |
| 2000/05/02 | 5,508.3 | 5,791.7 | 5,500 | 5,791.7 | +283.4 | +5.1% | 15,000 |
| 2000/05/01 | 5,416.7 | 5,833.3 | 5,416.7 | 5,508.3 | -75 | -1.3% | 9,120 |
| 2000/04/28 | 5,583.3 | 5,666.7 | 5,416.7 | 5,583.3 | -83.4 | -1.5% | 14,520 |
| 2000/04/27 | 5,758.3 | 5,833.3 | 5,583.3 | 5,666.7 | -175 | -3% | 5,400 |
| 2000/04/26 | 6,225 | 6,250 | 5,833.3 | 5,841.7 | -241.6 | -4% | 6,240 |
| 2000/04/25 | 6,250 | 6,333.3 | 6,083.3 | 6,083.3 | ±0 | ±0% | 23,640 |
| 2000/04/24 | 6,166.7 | 6,200 | 6,083.3 | 6,083.3 | +125 | +2.1% | 23,880 |
| 2000/04/21 | 6,000 | 6,208.3 | 5,925 | 5,958.3 | +258.3 | +4.5% | 20,280 |
| 2000/04/20 | 5,000 | 5,700 | 5,000 | 5,700 | +833.3 | +17.1% | 19,200 |
| 2000/04/19 | 4,358.3 | 5,000 | 4,350 | 4,866.7 | +616.7 | +14.5% | 24,480 |
| 2000/04/18 | 5,008.3 | 5,250 | 4,083.3 | 4,250 | -666.7 | -13.6% | 43,920 |
| 2000/04/17 | 4,916.7 | 4,916.7 | 4,916.7 | 4,916.7 | -833.3 | -14.5% | 3,720 |
| 2000/04/14 | 6,041.7 | 6,041.7 | 5,208.3 | 5,750 | -291.7 | -4.8% | 24,600 |
| 2000/04/13 | 6,416.7 | 6,500 | 6,041.7 | 6,041.7 | -833.3 | -12.1% | 13,320 |
| 2000/04/12 | 6,916.7 | 6,916.7 | 6,416.7 | 6,875 | -41.7 | -0.6% | 18,000 |
| 2000/04/11 | 6,925 | 6,933.3 | 6,833.3 | 6,916.7 | -166.6 | -2.4% | 10,680 |
| 2000/04/10 | 7,000 | 7,166.7 | 6,916.7 | 7,083.3 | +258.3 | +3.8% | 14,160 |
| 2000/04/07 | 6,750 | 6,991.7 | 6,750 | 6,825 | +200 | +3% | 26,880 |
| 2000/04/06 | 6,666.7 | 6,833.3 | 6,625 | 6,625 | -83.3 | -1.2% | 16,320 |
| 2000/04/05 | 7,166.7 | 7,166.7 | 6,666.7 | 6,708.3 | -458.4 | -6.4% | 14,280 |
| 2000/04/04 | 7,583.3 | 7,583.3 | 6,833.3 | 7,166.7 | -500 | -6.5% | 19,200 |
| 2000/04/03 | 7,866.7 | 7,866.7 | 7,500 | 7,666.7 | -583.3 | -7.1% | 17,880 |
| 2000/03/31 | 8,075 | 8,250 | 7,750 | 8,250 | +166.7 | +2.1% | 10,680 |
| 2000/03/30 | 7,750 | 8,166.7 | 7,750 | 8,083.3 | +91.6 | +1.1% | 6,840 |
| 2000/03/29 | 7,683.3 | 7,991.7 | 7,500 | 7,991.7 | +400 | +5.3% | 8,640 |
| 2000/03/28 | 8,000 | 8,000 | 7,500 | 7,591.7 | +91.7 | +1.2% | 3,240 |
| 2000/03/27 | 8,333.3 | 8,333.3 | 7,500 | 7,500 | -825 | -9.9% | 16,800 |
| 2000/03/24 | 7,916.7 | 8,441.7 | 7,916.7 | 8,325 | +491.7 | +6.3% | 8,040 |
| 2000/03/23 | 8,500 | 8,500 | 7,750 | 7,833.3 | -500 | -6% | 10,800 |
| 2000/03/22 | 8,750 | 8,750 | 8,333.3 | 8,333.3 | -83.4 | -1% | 10,920 |
| 2000/03/21 | 8,533.3 | 8,533.3 | 8,333.3 | 8,416.7 | +8.4 | +0.1% | 11,160 |
| 2000/03/17 | 8,750 | 8,750 | 8,250 | 8,408.3 | +325 | +4% | 9,960 |
| 2000/03/16 | 7,916.7 | 8,083.3 | 7,916.7 | 8,083.3 | +333.3 | +4.3% | 15,840 |
| 2000/03/15 | 7,583.3 | 7,916.7 | 7,500 | 7,750 | +166.7 | +2.2% | 14,640 |
| 2000/03/14 | 6,666.7 | 7,583.3 | 6,666.7 | 7,583.3 | +500 | +7.1% | 32,040 |
| 2000/03/13 | 8,750 | 8,750 | 7,083.3 | 7,083.3 | -1,666.7 | -19% | 12,720 |
| 2000/03/10 | 9,166.7 | 9,166.7 | 8,750 | 8,750 | -166.7 | -1.9% | 12,600 |
| 2000/03/09 | 9,333.3 | 9,333.3 | 8,833.3 | 8,916.7 | -416.6 | -4.5% | 5,880 |
| 2000/03/08 | 8,833.3 | 9,333.3 | 8,750 | 9,333.3 | +875 | +10.3% | 19,440 |
| 2000/03/07 | 7,750 | 8,916.7 | 7,750 | 8,458.3 | +208.3 | +2.5% | 21,840 |
| 2000/03/06 | 9,500 | 9,500 | 8,166.7 | 8,250 | -1,166.7 | -12.4% | 16,680 |
6101～
6150
件表示中 / 6280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 | 64,200円 | +21.3% | - | 3.89% | 30.41倍 | 0.81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 |
| カウリス | 79,200円 | +11.8% | -35.1% | 0.00% | 31.44倍 | 3.85倍 |
|
銀行や証券会社向けにマネロン対策の不正検知ツール「フロードアラート」をＳａａＳで提供 |
| ＢｅｅＸ | 224,700円 | +23.0% | +5.4% | 0.00% | 10.67倍 | 2.11倍 |
|
独ＳＡＰ社ＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
| チエル | 63,100円 | +42.8% | -0.3% | 1.90% | 10.69倍 | 1.68倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| アエリア | 20,900円 | +17.5% | - | 0.00% | 14.54倍 | 0.52倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
市場注目の銘柄
チャート関連のコラム
