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 |
|---|---|---|---|---|---|---|---|
| 2007/06/26 | 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 |
| 2007/04/27 | 1,566 | 1,588 | 1,521 | 1,560 | -35 | -2.2% | 27,400 |
| 2007/04/26 | 1,625 | 1,625 | 1,585 | 1,595 | -3 | -0.2% | 40,900 |
| 2007/04/25 | 1,656 | 1,657 | 1,590 | 1,598 | -60 | -3.6% | 62,700 |
| 2007/04/24 | 1,648 | 1,684 | 1,620 | 1,658 | +70 | +4.4% | 106,600 |
| 2007/04/23 | 1,464 | 1,599 | 1,445 | 1,588 | +164 | +11.5% | 86,400 |
| 2007/04/20 | 1,385 | 1,426 | 1,385 | 1,424 | +36 | +2.6% | 17,800 |
| 2007/04/19 | 1,405 | 1,410 | 1,382 | 1,388 | -29 | -2% | 26,000 |
| 2007/04/18 | 1,447 | 1,449 | 1,402 | 1,417 | -23 | -1.6% | 21,000 |
| 2007/04/17 | 1,455 | 1,460 | 1,440 | 1,440 | -5 | -0.3% | 18,600 |
| 2007/04/16 | 1,480 | 1,480 | 1,440 | 1,445 | -22 | -1.5% | 23,900 |
| 2007/04/13 | 1,500 | 1,501 | 1,467 | 1,467 | -24 | -1.6% | 15,700 |
4401～
4450
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
