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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,701 | 1,746 | 1,701 | 1,740 | -1 | -0.1% | 75,100 |
| 2007/07/10 | 1,601 | 1,790 | 1,601 | 1,741 | +163 | +10.3% | 190,900 |
| 2007/07/09 | 1,565 | 1,579 | 1,550 | 1,578 | +32 | +2.1% | 25,800 |
| 2007/07/06 | 1,508 | 1,549 | 1,508 | 1,546 | +40 | +2.7% | 24,300 |
| 2007/07/05 | 1,516 | 1,520 | 1,500 | 1,506 | -9 | -0.6% | 23,100 |
| 2007/07/04 | 1,535 | 1,535 | 1,502 | 1,515 | -15 | -1% | 19,900 |
| 2007/07/03 | 1,550 | 1,550 | 1,501 | 1,530 | +25 | +1.7% | 18,900 |
| 2007/07/02 | 1,521 | 1,521 | 1,493 | 1,505 | -8 | -0.5% | 11,500 |
| 2007/06/29 | 1,524 | 1,524 | 1,493 | 1,513 | -11 | -0.7% | 19,200 |
| 2007/06/28 | 1,540 | 1,540 | 1,510 | 1,524 | +23 | +1.5% | 5,500 |
| 2007/06/27 | 1,539 | 1,549 | 1,500 | 1,501 | -68 | -4.3% | 8,300 |
| 2007/06/26 | 1,569 | 1,579 | 1,550 | 1,569 | +28 | +1.8% | 17,200 |
| 2007/06/25 | 1,523 | 1,550 | 1,480 | 1,541 | +17 | +1.1% | 58,600 |
| 2007/06/22 | 1,501 | 1,524 | 1,500 | 1,524 | ±0 | ±0% | 10,000 |
| 2007/06/21 | 1,482 | 1,529 | 1,480 | 1,524 | +61 | +4.2% | 20,000 |
| 2007/06/20 | 1,500 | 1,500 | 1,460 | 1,463 | -30 | -2% | 12,200 |
| 2007/06/19 | 1,530 | 1,530 | 1,460 | 1,493 | -27 | -1.8% | 13,200 |
| 2007/06/18 | 1,431 | 1,520 | 1,431 | 1,520 | +99 | +7% | 26,500 |
| 2007/06/15 | 1,411 | 1,424 | 1,405 | 1,421 | +17 | +1.2% | 10,000 |
| 2007/06/14 | 1,402 | 1,409 | 1,401 | 1,404 | +4 | +0.3% | 2,600 |
| 2007/06/13 | 1,400 | 1,409 | 1,400 | 1,400 | ±0 | ±0% | 1,600 |
| 2007/06/12 | 1,410 | 1,410 | 1,400 | 1,400 | -1 | -0.1% | 4,800 |
| 2007/06/11 | 1,416 | 1,418 | 1,396 | 1,401 | +1 | +0.1% | 7,500 |
| 2007/06/08 | 1,401 | 1,408 | 1,395 | 1,400 | -8 | -0.6% | 12,000 |
| 2007/06/07 | 1,399 | 1,416 | 1,399 | 1,408 | +13 | +0.9% | 11,400 |
| 2007/06/06 | 1,418 | 1,418 | 1,390 | 1,395 | -24 | -1.7% | 25,200 |
| 2007/06/05 | 1,420 | 1,420 | 1,410 | 1,419 | -1 | -0.1% | 10,400 |
| 2007/06/04 | 1,437 | 1,437 | 1,419 | 1,420 | -4 | -0.3% | 7,200 |
| 2007/06/01 | 1,419 | 1,435 | 1,419 | 1,424 | +8 | +0.6% | 4,800 |
| 2007/05/31 | 1,427 | 1,433 | 1,416 | 1,416 | -12 | -0.8% | 11,800 |
| 2007/05/30 | 1,430 | 1,440 | 1,419 | 1,428 | +2 | +0.1% | 9,900 |
| 2007/05/29 | 1,431 | 1,442 | 1,422 | 1,426 | -24 | -1.7% | 6,200 |
| 2007/05/28 | 1,443 | 1,454 | 1,440 | 1,450 | +7 | +0.5% | 12,300 |
| 2007/05/25 | 1,454 | 1,454 | 1,414 | 1,443 | +20 | +1.4% | 13,700 |
| 2007/05/24 | 1,449 | 1,449 | 1,415 | 1,423 | -27 | -1.9% | 8,500 |
| 2007/05/23 | 1,429 | 1,450 | 1,420 | 1,450 | +22 | +1.5% | 6,200 |
| 2007/05/22 | 1,445 | 1,445 | 1,410 | 1,428 | -19 | -1.3% | 8,600 |
| 2007/05/21 | 1,460 | 1,460 | 1,410 | 1,447 | +37 | +2.6% | 8,200 |
| 2007/05/18 | 1,460 | 1,460 | 1,410 | 1,410 | -4 | -0.3% | 8,500 |
| 2007/05/17 | 1,416 | 1,418 | 1,399 | 1,414 | +23 | +1.7% | 11,800 |
| 2007/05/16 | 1,420 | 1,421 | 1,390 | 1,391 | -42 | -2.9% | 20,200 |
| 2007/05/15 | 1,445 | 1,450 | 1,430 | 1,433 | -18 | -1.2% | 19,100 |
| 2007/05/14 | 1,504 | 1,504 | 1,449 | 1,451 | -52 | -3.5% | 31,700 |
| 2007/05/11 | 1,505 | 1,524 | 1,500 | 1,503 | -9 | -0.6% | 9,100 |
| 2007/05/10 | 1,560 | 1,560 | 1,509 | 1,512 | -43 | -2.8% | 17,000 |
| 2007/05/09 | 1,560 | 1,560 | 1,540 | 1,555 | -4 | -0.3% | 8,500 |
| 2007/05/08 | 1,564 | 1,564 | 1,530 | 1,559 | +46 | +3% | 17,700 |
| 2007/05/07 | 1,529 | 1,533 | 1,512 | 1,513 | -14 | -0.9% | 18,100 |
| 2007/05/02 | 1,561 | 1,561 | 1,527 | 1,527 | +10 | +0.7% | 32,800 |
| 2007/05/01 | 1,560 | 1,562 | 1,500 | 1,517 | -43 | -2.8% | 16,800 |
4251～
4300
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
