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 |
|---|---|---|---|---|---|---|---|
| 2007/11/19 | 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 |
| 2007/09/21 | 1,331 | 1,397 | 1,331 | 1,390 | +65 | +4.9% | 21,400 |
| 2007/09/20 | 1,365 | 1,375 | 1,315 | 1,325 | -20 | -1.5% | 11,900 |
| 2007/09/19 | 1,352 | 1,380 | 1,330 | 1,345 | +5 | +0.4% | 24,200 |
| 2007/09/18 | 1,350 | 1,364 | 1,320 | 1,340 | -30 | -2.2% | 31,700 |
| 2007/09/14 | 1,399 | 1,421 | 1,360 | 1,370 | -69 | -4.8% | 68,000 |
| 2007/09/13 | 1,440 | 1,449 | 1,424 | 1,439 | -10 | -0.7% | 9,200 |
| 2007/09/12 | 1,444 | 1,459 | 1,432 | 1,449 | +19 | +1.3% | 12,000 |
| 2007/09/11 | 1,420 | 1,448 | 1,412 | 1,430 | +2 | +0.1% | 11,900 |
| 2007/09/10 | 1,420 | 1,433 | 1,410 | 1,428 | -2 | -0.1% | 7,600 |
| 2007/09/07 | 1,436 | 1,444 | 1,427 | 1,430 | -22 | -1.5% | 7,800 |
| 2007/09/06 | 1,468 | 1,468 | 1,424 | 1,452 | -20 | -1.4% | 1,900 |
4301～
4350
件表示中 / 6330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 | 66,100円 | +30.0% | - | 3.78% | 62.65倍 | 0.83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 |
| Ｃマネジメント | 255,000円 | +7.2% | +11.3% | 1.96% | 12.57倍 | 1.45倍 |
|
独立系ＳＩ、関西から出発し全国展開。金融や医療に強く、インフラ構築も。ＳＡＰパートナー |
| テンダ | 78,200円 | +6.3% | -6.8% | 3.45% | 15.87倍 | 1.93倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| ゼネテック | 43,800円 | +45.3% | +13.5% | 4.45% | 11.19倍 | 2.10倍 |
|
半導体装置などハード・ソフト一体開発が柱。車載開発強い。製造業ＤＸに注力。防災アプリも |
| ソフィアＨＤ | 109,200円 | -0.2% | -47.0% | 0.00% | 54.36倍 | 1.67倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
市場注目の銘柄
チャート関連のコラム
