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 |
|---|---|---|---|---|---|---|---|
| 1999/12/17 | 8,055.6 | 8,166.7 | 7,844.4 | 7,844.4 | -488.9 | -5.9% | 19,800 |
| 1999/12/16 | 8,633.3 | 8,666.7 | 8,055.6 | 8,333.3 | -77.8 | -0.9% | 21,600 |
| 1999/12/15 | 7,861.1 | 8,444.4 | 7,777.8 | 8,411.1 | +550 | +7% | 45,000 |
| 1999/12/14 | 8,116.7 | 8,116.7 | 7,777.8 | 7,861.1 | -266.7 | -3.3% | 32,400 |
| 1999/12/13 | 8,222.2 | 8,222.2 | 8,111.1 | 8,127.8 | -150 | -1.8% | 12,600 |
| 1999/12/10 | 8,450 | 8,500 | 8,277.8 | 8,277.8 | -172.2 | -2% | 32,400 |
| 1999/12/09 | 8,500 | 8,555.6 | 8,450 | 8,450 | +5.6 | +0.1% | 10,800 |
| 1999/12/08 | 8,611.1 | 8,611.1 | 8,444.4 | 8,444.4 | -277.8 | -3.2% | 7,200 |
| 1999/12/07 | 9,111.1 | 9,111.1 | 8,722.2 | 8,722.2 | -438.9 | -4.8% | 18,000 |
| 1999/12/06 | 9,222.2 | 9,333.3 | 9,161.1 | 9,161.1 | +272.2 | +3.1% | 10,800 |
| 1999/12/03 | 8,450 | 8,888.9 | 8,388.9 | 8,888.9 | +666.7 | +8.1% | 18,000 |
| 1999/12/02 | 8,861.1 | 8,861.1 | 8,222.2 | 8,222.2 | -777.8 | -8.6% | 41,400 |
| 1999/12/01 | 9,327.8 | 9,327.8 | 9,000 | 9,000 | -388.9 | -4.1% | 19,800 |
| 1999/11/30 | 9,388.9 | 9,388.9 | 9,333.3 | 9,388.9 | +111.1 | +1.2% | 21,600 |
| 1999/11/29 | 9,333.3 | 9,388.9 | 9,277.8 | 9,277.8 | +5.6 | +0.1% | 32,400 |
| 1999/11/26 | 9,061.1 | 9,277.8 | 9,061.1 | 9,272.2 | +655.5 | +7.6% | 57,600 |
| 1999/11/25 | 8,888.9 | 8,888.9 | 8,611.1 | 8,616.7 | -272.2 | -3.1% | 30,600 |
| 1999/11/24 | 9,277.8 | 9,388.9 | 8,888.9 | 8,888.9 | -472.2 | -5% | 23,400 |
| 1999/11/22 | 9,383.3 | 9,500 | 9,222.2 | 9,361.1 | -27.8 | -0.3% | 37,800 |
| 1999/11/19 | 9,450 | 9,450 | 9,166.7 | 9,388.9 | +55.6 | +0.6% | 34,200 |
| 1999/11/18 | 8,888.9 | 9,333.3 | 8,722.2 | 9,333.3 | +694.4 | +8% | 28,800 |
| 1999/11/17 | 9,333.3 | 9,438.9 | 8,611.1 | 8,638.9 | -361.1 | -4% | 21,600 |
| 1999/11/16 | 9,227.8 | 9,227.8 | 9,000 | 9,000 | -555.6 | -5.8% | 27,000 |
| 1999/11/15 | 9,333.3 | 9,888.9 | 9,333.3 | 9,555.6 | +444.5 | +4.9% | 61,200 |
| 1999/11/12 | 9,227.8 | 9,572.2 | 9,000 | 9,111.1 | -55.6 | -0.6% | 48,600 |
| 1999/11/11 | 9,611.1 | 9,666.7 | 9,166.7 | 9,166.7 | -555.5 | -5.7% | 72,000 |
| 1999/11/10 | 9,944.4 | 9,944.4 | 9,716.7 | 9,722.2 | -111.1 | -1.1% | 28,800 |
| 1999/11/09 | 9,944.4 | 10,283.3 | 9,833.3 | 9,833.3 | -27.8 | -0.3% | 90,000 |
| 1999/11/08 | 9,333.3 | 9,994.4 | 9,277.8 | 9,861.1 | +861.1 | +9.6% | 207,000 |
| 1999/11/05 | 9,222.2 | 9,222.2 | 9,000 | 9,000 | +111.1 | +1.2% | 72,000 |
| 1999/11/04 | 8,666.7 | 8,888.9 | 8,666.7 | 8,888.9 | +311.1 | +3.6% | 36,000 |
| 1999/11/02 | 9,166.7 | 9,166.7 | 8,577.8 | 8,577.8 | -472.2 | -5.2% | 28,800 |
| 1999/11/01 | 9,450 | 9,450 | 8,888.9 | 9,050 | -116.7 | -1.3% | 57,600 |
| 1999/10/29 | 8,938.9 | 9,333.3 | 8,833.3 | 9,166.7 | +450 | +5.2% | 156,600 |
| 1999/10/28 | 8,055.6 | 8,833.3 | 8,050 | 8,716.7 | +800 | +10.1% | 115,200 |
| 1999/10/27 | 8,222.2 | 8,277.8 | 7,916.7 | 7,916.7 | -305.5 | -3.7% | 41,400 |
| 1999/10/26 | 8,394.4 | 8,394.4 | 8,066.7 | 8,222.2 | -172.2 | -2.1% | 30,600 |
| 1999/10/25 | 8,344.4 | 8,444.4 | 8,333.3 | 8,394.4 | +61.1 | +0.7% | 45,000 |
| 1999/10/22 | 8,333.3 | 8,550 | 8,166.7 | 8,333.3 | +55.5 | +0.7% | 54,000 |
| 1999/10/21 | 8,766.7 | 8,777.8 | 8,111.1 | 8,277.8 | -222.2 | -2.6% | 91,800 |
| 1999/10/20 | 8,777.8 | 9,000 | 8,500 | 8,500 | +277.8 | +3.4% | 154,800 |
| 1999/10/19 | 7,938.9 | 8,555.6 | 7,716.7 | 8,222.2 | - | - | 304,200 |
| 1999/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/14 | 10,994.4 | 11,222.2 | 10,550 | 11,077.8 | -583.3 | -5% | 243,000 |
| 1999/10/13 | 11,555.6 | 11,938.9 | 11,122.2 | 11,661.1 | -561.1 | -4.6% | 331,200 |
| 1999/10/12 | 12,416.7 | 12,783.3 | 12,105.6 | 12,222.2 | -83.4 | -0.7% | 439,200 |
| 1999/10/08 | 11,650 | 12,333.3 | 11,027.8 | 12,305.6 | +727.8 | +6.3% | 896,400 |
| 1999/10/07 | 10,583.3 | 11,583.3 | 10,277.8 | 11,577.8 | +1,105.6 | +10.6% | 1,092,600 |
| 1999/10/06 | 9,938.9 | 10,555.6 | 9,605.6 | 10,472.2 | +861.1 | +9% | 934,200 |
6201～
6250
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
