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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,168 | 1,178 | 1,160 | 1,174 | +14 | +1.2% | 4,100 |
| 2007/12/04 | 1,180 | 1,192 | 1,155 | 1,160 | -19 | -1.6% | 7,200 |
| 2007/12/03 | 1,230 | 1,230 | 1,170 | 1,179 | -30 | -2.5% | 16,300 |
| 2007/11/30 | 1,205 | 1,220 | 1,200 | 1,209 | -12 | -1% | 13,400 |
| 2007/11/29 | 1,221 | 1,250 | 1,220 | 1,221 | -19 | -1.5% | 7,100 |
| 2007/11/28 | 1,220 | 1,240 | 1,200 | 1,240 | +28 | +2.3% | 15,100 |
| 2007/11/27 | 1,165 | 1,212 | 1,165 | 1,212 | +7 | +0.6% | 3,700 |
| 2007/11/26 | 1,131 | 1,210 | 1,121 | 1,205 | +74 | +6.5% | 4,800 |
| 2007/11/22 | 1,165 | 1,165 | 1,105 | 1,131 | +39 | +3.6% | 7,000 |
| 2007/11/21 | 1,150 | 1,165 | 1,092 | 1,092 | -40 | -3.5% | 9,200 |
| 2007/11/20 | 1,150 | 1,150 | 1,065 | 1,132 | -30 | -2.6% | 16,400 |
| 2007/11/19 | 1,182 | 1,185 | 1,162 | 1,162 | -20 | -1.7% | 8,500 |
| 2007/11/16 | 1,210 | 1,220 | 1,160 | 1,182 | -29 | -2.4% | 10,100 |
| 2007/11/15 | 1,218 | 1,230 | 1,200 | 1,211 | -7 | -0.6% | 2,600 |
| 2007/11/14 | 1,229 | 1,240 | 1,209 | 1,218 | +29 | +2.4% | 6,600 |
| 2007/11/13 | 1,166 | 1,200 | 1,160 | 1,189 | -17 | -1.4% | 9,100 |
| 2007/11/12 | 1,200 | 1,211 | 1,155 | 1,206 | -5 | -0.4% | 8,600 |
| 2007/11/09 | 1,206 | 1,235 | 1,201 | 1,211 | -12 | -1% | 13,500 |
| 2007/11/08 | 1,250 | 1,260 | 1,201 | 1,223 | -76 | -5.9% | 11,300 |
| 2007/11/07 | 1,305 | 1,308 | 1,299 | 1,299 | -9 | -0.7% | 8,100 |
| 2007/11/06 | 1,311 | 1,320 | 1,305 | 1,308 | +2 | +0.2% | 5,400 |
| 2007/11/05 | 1,326 | 1,326 | 1,306 | 1,306 | -19 | -1.4% | 4,300 |
| 2007/11/02 | 1,302 | 1,329 | 1,302 | 1,325 | +4 | +0.3% | 5,800 |
| 2007/11/01 | 1,330 | 1,330 | 1,318 | 1,321 | -9 | -0.7% | 4,300 |
| 2007/10/31 | 1,332 | 1,332 | 1,318 | 1,330 | +10 | +0.8% | 9,800 |
| 2007/10/30 | 1,318 | 1,340 | 1,314 | 1,320 | -8 | -0.6% | 6,100 |
| 2007/10/29 | 1,316 | 1,328 | 1,315 | 1,328 | +13 | +1% | 15,000 |
| 2007/10/26 | 1,333 | 1,333 | 1,303 | 1,315 | +2 | +0.2% | 8,500 |
| 2007/10/25 | 1,330 | 1,330 | 1,306 | 1,313 | -25 | -1.9% | 3,900 |
| 2007/10/24 | 1,331 | 1,338 | 1,330 | 1,338 | +7 | +0.5% | 7,700 |
| 2007/10/23 | 1,325 | 1,340 | 1,321 | 1,331 | -14 | -1% | 11,000 |
| 2007/10/22 | 1,285 | 1,345 | 1,285 | 1,345 | +9 | +0.7% | 11,400 |
| 2007/10/19 | 1,330 | 1,341 | 1,315 | 1,336 | +26 | +2% | 18,600 |
| 2007/10/18 | 1,305 | 1,324 | 1,300 | 1,310 | +8 | +0.6% | 19,300 |
| 2007/10/17 | 1,296 | 1,317 | 1,292 | 1,302 | +7 | +0.5% | 29,300 |
| 2007/10/16 | 1,312 | 1,313 | 1,282 | 1,295 | -5 | -0.4% | 64,400 |
| 2007/10/15 | 1,460 | 1,460 | 1,282 | 1,300 | -182 | -12.3% | 215,300 |
| 2007/10/12 | 1,455 | 1,500 | 1,455 | 1,482 | +8 | +0.5% | 14,300 |
| 2007/10/11 | 1,449 | 1,475 | 1,429 | 1,474 | +29 | +2% | 15,200 |
| 2007/10/10 | 1,452 | 1,470 | 1,442 | 1,445 | -3 | -0.2% | 13,600 |
| 2007/10/09 | 1,425 | 1,449 | 1,419 | 1,448 | +29 | +2% | 9,500 |
| 2007/10/05 | 1,427 | 1,431 | 1,415 | 1,419 | -7 | -0.5% | 7,700 |
| 2007/10/04 | 1,421 | 1,480 | 1,419 | 1,426 | -44 | -3% | 12,300 |
| 2007/10/03 | 1,450 | 1,470 | 1,420 | 1,470 | +70 | +5% | 14,800 |
| 2007/10/02 | 1,397 | 1,400 | 1,380 | 1,400 | +40 | +2.9% | 9,100 |
| 2007/10/01 | 1,350 | 1,381 | 1,350 | 1,360 | +8 | +0.6% | 11,600 |
| 2007/09/28 | 1,365 | 1,375 | 1,346 | 1,352 | +27 | +2% | 18,400 |
| 2007/09/27 | 1,343 | 1,350 | 1,320 | 1,325 | -1 | -0.1% | 30,500 |
| 2007/09/26 | 1,381 | 1,390 | 1,310 | 1,326 | -41 | -3% | 14,200 |
| 2007/09/25 | 1,380 | 1,417 | 1,365 | 1,367 | -23 | -1.7% | 6,600 |
4151～
4200
件表示中 / 6191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 | 62,000円 | +21.3% | - | 4.03% | 29.37倍 | 0.78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 |
| リックソフト | 106,200円 | +22.1% | +20.7% | 0.00% | 8.11倍 | 1.63倍 |
|
豪アトラシアン社などの業務系パッケージソフトの導入・開発・販売。運用支援、自社開発も |
| ＡＲアドバン | 144,300円 | +10.0% | +29.5% | 0.00% | 14.63倍 | 2.42倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| サイエンスアーツ | 57,200円 | +26.9% | - | 0.00% | - | 9.68倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| ハッチ・ワーク | 252,400円 | +18.9% | +999.9% | 0.00% | 17.73倍 | 6.89倍 |
|
月極駐車場のオンライン管理支援サービスを提供、滞納保証料収入が収益源。貸会議室運営も |
市場注目の銘柄
チャート関連のコラム
