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 |
|---|---|---|---|---|---|---|---|
| 2000/03/03 | 9,250 | 9,666.7 | 9,166.7 | 9,416.7 | +166.7 | +1.8% | 19,800 |
| 2000/03/02 | 9,591.7 | 9,875 | 9,250 | 9,250 | -333.3 | -3.5% | 22,800 |
| 2000/03/01 | 10,308.3 | 10,408.3 | 9,583.3 | 9,583.3 | -708.4 | -6.9% | 34,200 |
| 2000/02/29 | 10,541.7 | 10,583.3 | 10,166.7 | 10,291.7 | -208.3 | -2% | 19,680 |
| 2000/02/28 | 10,833.3 | 10,891.7 | 10,166.7 | 10,500 | -250 | -2.3% | 78,120 |
| 2000/02/25 | 9,416.7 | 10,750 | 9,408.3 | 10,750 | +1,500 | +16.2% | 156,000 |
| 2000/02/24 | 9,833.3 | 10,000 | 9,066.7 | 9,250 | +305.6 | +3.4% | 53,400 |
| 2000/02/23 | 9,583.3 | 9,583.3 | 8,883.3 | 8,944.4 | -500 | -5.3% | 98,460 |
| 2000/02/22 | 9,722.2 | 9,727.8 | 9,172.2 | 9,444.4 | +388.8 | +4.3% | 78,120 |
| 2000/02/21 | 9,000 | 9,055.6 | 8,888.9 | 9,055.6 | +55.6 | +0.6% | 64,800 |
| 2000/02/18 | 9,138.9 | 9,155.6 | 8,611.1 | 9,000 | -138.9 | -1.5% | 91,800 |
| 2000/02/17 | 9,055.6 | 9,277.8 | 9,055.6 | 9,138.9 | +83.3 | +0.9% | 39,420 |
| 2000/02/16 | 9,333.3 | 9,333.3 | 9,055.6 | 9,055.6 | -277.7 | -3% | 48,420 |
| 2000/02/15 | 9,222.2 | 9,388.9 | 9,222.2 | 9,333.3 | +111.1 | +1.2% | 40,320 |
| 2000/02/14 | 9,611.1 | 9,611.1 | 9,222.2 | 9,222.2 | -333.4 | -3.5% | 69,300 |
| 2000/02/10 | 9,611.1 | 9,611.1 | 9,455.6 | 9,555.6 | -222.2 | -2.3% | 32,040 |
| 2000/02/09 | 9,944.4 | 9,972.2 | 9,611.1 | 9,777.8 | -138.9 | -1.4% | 34,200 |
| 2000/02/08 | 10,055.6 | 10,111.1 | 9,722.2 | 9,916.7 | -83.3 | -0.8% | 29,520 |
| 2000/02/07 | 10,000 | 10,055.6 | 9,722.2 | 10,000 | +166.7 | +1.7% | 30,600 |
| 2000/02/04 | 9,722.2 | 10,000 | 9,166.7 | 9,833.3 | +166.6 | +1.7% | 73,620 |
| 2000/02/03 | 10,000 | 10,055.6 | 9,666.7 | 9,666.7 | -333.3 | -3.3% | 45,180 |
| 2000/02/02 | 10,388.9 | 10,444.4 | 9,888.9 | 10,000 | -166.7 | -1.6% | 93,600 |
| 2000/02/01 | 10,555.6 | 10,555.6 | 9,833.3 | 10,166.7 | -722.2 | -6.6% | 251,460 |
| 2000/01/31 | 10,500 | 11,055.6 | 10,500 | 10,888.9 | +111.1 | +1% | 160,560 |
| 2000/01/28 | 9,722.2 | 10,777.8 | 9,722.2 | 10,777.8 | +1,111.1 | +11.5% | 300,960 |
| 2000/01/27 | 9,694.4 | 9,722.2 | 9,555.6 | 9,666.7 | -55.5 | -0.6% | 35,460 |
| 2000/01/26 | 9,611.1 | 9,722.2 | 9,505.6 | 9,722.2 | +111.1 | +1.2% | 42,300 |
| 2000/01/25 | 9,438.9 | 9,622.2 | 9,438.9 | 9,611.1 | -55.6 | -0.6% | 24,480 |
| 2000/01/24 | 9,444.4 | 9,722.2 | 9,388.9 | 9,666.7 | +277.8 | +3% | 27,900 |
| 2000/01/21 | 9,283.3 | 9,416.7 | 9,166.7 | 9,388.9 | +111.1 | +1.2% | 19,620 |
| 2000/01/20 | 8,950 | 9,388.9 | 8,944.4 | 9,277.8 | +388.9 | +4.4% | 25,740 |
| 2000/01/19 | 9,444.4 | 9,444.4 | 8,888.9 | 8,888.9 | -833.3 | -8.6% | 39,600 |
| 2000/01/18 | 9,944.4 | 9,944.4 | 9,438.9 | 9,722.2 | -222.2 | -2.2% | 52,920 |
| 2000/01/17 | 10,005.6 | 10,550 | 9,944.4 | 9,944.4 | ±0 | ±0% | 205,020 |
| 2000/01/14 | 10,000 | 10,111.1 | 9,383.3 | 9,944.4 | +222.2 | +2.3% | 104,400 |
| 2000/01/13 | 10,055.6 | 10,283.3 | 9,666.7 | 9,722.2 | -222.2 | -2.2% | 140,040 |
| 2000/01/12 | 9,000 | 9,944.4 | 8,888.9 | 9,944.4 | +1,111.1 | +12.6% | 194,040 |
| 2000/01/11 | 9,166.7 | 9,166.7 | 8,555.6 | 8,833.3 | +500 | +6% | 46,620 |
| 2000/01/07 | 8,388.9 | 8,444.4 | 8,166.7 | 8,333.3 | -500 | -5.7% | 44,820 |
| 2000/01/06 | 9,005.6 | 9,161.1 | 8,333.3 | 8,833.3 | ±0 | ±0% | 52,740 |
| 2000/01/05 | 8,277.8 | 8,833.3 | 8,166.7 | 8,833.3 | -444.5 | -4.8% | 40,680 |
| 2000/01/04 | 9,666.7 | 9,672.2 | 9,000 | 9,277.8 | -166.6 | -1.8% | 42,120 |
| 1999/12/30 | 8,944.4 | 9,444.4 | 8,888.9 | 9,444.4 | +611.1 | +6.9% | 36,000 |
| 1999/12/29 | 9,283.3 | 9,283.3 | 8,777.8 | 8,833.3 | -444.5 | -4.8% | 45,000 |
| 1999/12/28 | 8,450 | 9,277.8 | 8,444.4 | 9,277.8 | +1,111.1 | +13.6% | 127,800 |
| 1999/12/27 | 7,944.4 | 8,166.7 | 7,833.3 | 8,166.7 | +333.4 | +4.3% | 30,600 |
| 1999/12/24 | 7,833.3 | 7,944.4 | 7,500 | 7,833.3 | +50 | +0.6% | 36,000 |
| 1999/12/22 | 7,888.9 | 8,027.8 | 7,783.3 | 7,783.3 | +5.5 | +0.1% | 25,200 |
| 1999/12/21 | 7,866.7 | 7,866.7 | 7,777.8 | 7,777.8 | -55.5 | -0.7% | 23,400 |
| 1999/12/20 | 7,777.8 | 8,055.6 | 7,777.8 | 7,833.3 | -11.1 | -0.1% | 32,400 |
6151～
6200
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
