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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,260 | 1,269 | 1,248 | 1,269 | +21 | +1.7% | 12,600 |
| 2006/11/29 | 1,225 | 1,252 | 1,220 | 1,248 | +43 | +3.6% | 14,000 |
| 2006/11/28 | 1,201 | 1,205 | 1,200 | 1,205 | -10 | -0.8% | 23,200 |
| 2006/11/27 | 1,207 | 1,226 | 1,207 | 1,215 | -12 | -1% | 5,900 |
| 2006/11/24 | 1,235 | 1,236 | 1,226 | 1,227 | -13 | -1% | 4,700 |
| 2006/11/22 | 1,239 | 1,240 | 1,226 | 1,240 | ±0 | ±0% | 2,200 |
| 2006/11/21 | 1,257 | 1,257 | 1,221 | 1,240 | -15 | -1.2% | 8,500 |
| 2006/11/20 | 1,274 | 1,274 | 1,255 | 1,255 | -23 | -1.8% | 5,200 |
| 2006/11/17 | 1,295 | 1,295 | 1,271 | 1,278 | +13 | +1% | 7,300 |
| 2006/11/16 | 1,255 | 1,275 | 1,255 | 1,265 | +10 | +0.8% | 4,500 |
| 2006/11/15 | 1,250 | 1,260 | 1,241 | 1,255 | +25 | +2% | 8,400 |
| 2006/11/14 | 1,251 | 1,252 | 1,226 | 1,230 | -34 | -2.7% | 18,900 |
| 2006/11/13 | 1,290 | 1,300 | 1,250 | 1,264 | -25 | -1.9% | 8,300 |
| 2006/11/10 | 1,266 | 1,289 | 1,258 | 1,289 | +24 | +1.9% | 9,100 |
| 2006/11/09 | 1,276 | 1,276 | 1,241 | 1,265 | +9 | +0.7% | 5,800 |
| 2006/11/08 | 1,235 | 1,259 | 1,234 | 1,256 | +21 | +1.7% | 15,900 |
| 2006/11/07 | 1,265 | 1,266 | 1,228 | 1,235 | -14 | -1.1% | 9,800 |
| 2006/11/06 | 1,231 | 1,250 | 1,230 | 1,249 | +28 | +2.3% | 3,800 |
| 2006/11/02 | 1,221 | 1,230 | 1,220 | 1,221 | -19 | -1.5% | 4,200 |
| 2006/11/01 | 1,251 | 1,251 | 1,235 | 1,240 | -17 | -1.4% | 6,800 |
| 2006/10/31 | 1,293 | 1,293 | 1,253 | 1,257 | -16 | -1.3% | 5,500 |
| 2006/10/30 | 1,299 | 1,299 | 1,222 | 1,273 | -15 | -1.2% | 8,600 |
| 2006/10/27 | 1,300 | 1,300 | 1,265 | 1,288 | -13 | -1% | 7,600 |
| 2006/10/26 | 1,302 | 1,310 | 1,290 | 1,301 | ±0 | ±0% | 8,000 |
| 2006/10/25 | 1,290 | 1,304 | 1,265 | 1,301 | +39 | +3.1% | 8,200 |
| 2006/10/24 | 1,281 | 1,293 | 1,262 | 1,262 | -29 | -2.2% | 5,800 |
| 2006/10/23 | 1,300 | 1,300 | 1,291 | 1,291 | -10 | -0.8% | 6,000 |
| 2006/10/20 | 1,310 | 1,333 | 1,300 | 1,301 | -7 | -0.5% | 16,500 |
| 2006/10/19 | 1,300 | 1,313 | 1,294 | 1,308 | +20 | +1.6% | 21,900 |
| 2006/10/18 | 1,250 | 1,294 | 1,241 | 1,288 | +68 | +5.6% | 34,100 |
| 2006/10/17 | 1,234 | 1,234 | 1,220 | 1,220 | +15 | +1.2% | 15,800 |
| 2006/10/16 | 1,175 | 1,205 | 1,175 | 1,205 | +39 | +3.3% | 20,500 |
| 2006/10/13 | 1,200 | 1,200 | 1,156 | 1,166 | -26 | -2.2% | 15,000 |
| 2006/10/12 | 1,239 | 1,239 | 1,190 | 1,192 | -40 | -3.2% | 8,000 |
| 2006/10/11 | 1,249 | 1,268 | 1,232 | 1,232 | -47 | -3.7% | 1,700 |
| 2006/10/10 | 1,298 | 1,302 | 1,250 | 1,279 | -23 | -1.8% | 18,700 |
| 2006/10/06 | 1,316 | 1,316 | 1,300 | 1,302 | -14 | -1.1% | 11,900 |
| 2006/10/05 | 1,314 | 1,319 | 1,306 | 1,316 | +3 | +0.2% | 4,400 |
| 2006/10/04 | 1,318 | 1,318 | 1,312 | 1,313 | -9 | -0.7% | 1,600 |
| 2006/10/03 | 1,338 | 1,339 | 1,322 | 1,322 | -17 | -1.3% | 1,000 |
| 2006/10/02 | 1,318 | 1,339 | 1,318 | 1,339 | +19 | +1.4% | 1,100 |
| 2006/09/29 | 1,349 | 1,349 | 1,305 | 1,320 | -11 | -0.8% | 2,300 |
| 2006/09/28 | 1,345 | 1,345 | 1,331 | 1,331 | +1 | +0.1% | 1,800 |
| 2006/09/27 | 1,326 | 1,330 | 1,310 | 1,330 | +24 | +1.8% | 1,100 |
| 2006/09/26 | 1,320 | 1,320 | 1,303 | 1,306 | -4 | -0.3% | 1,000 |
| 2006/09/25 | 1,328 | 1,328 | 1,310 | 1,310 | -5 | -0.4% | 2,400 |
| 2006/09/22 | 1,301 | 1,335 | 1,301 | 1,315 | +5 | +0.4% | 1,900 |
| 2006/09/21 | 1,332 | 1,334 | 1,310 | 1,310 | -23 | -1.7% | 3,000 |
| 2006/09/20 | 1,338 | 1,338 | 1,301 | 1,333 | -6 | -0.4% | 2,300 |
| 2006/09/19 | 1,340 | 1,343 | 1,310 | 1,339 | +29 | +2.2% | 7,500 |
4401～
4450
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
