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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,300 | 1,320 | 1,300 | 1,310 | +10 | +0.8% | 3,300 |
| 2006/09/14 | 1,285 | 1,302 | 1,265 | 1,300 | -1 | -0.1% | 5,300 |
| 2006/09/13 | 1,324 | 1,324 | 1,260 | 1,301 | -22 | -1.7% | 8,800 |
| 2006/09/12 | 1,323 | 1,325 | 1,320 | 1,323 | -9 | -0.7% | 5,600 |
| 2006/09/11 | 1,345 | 1,345 | 1,332 | 1,332 | -12 | -0.9% | 1,100 |
| 2006/09/08 | 1,348 | 1,359 | 1,332 | 1,344 | +9 | +0.7% | 11,500 |
| 2006/09/07 | 1,334 | 1,340 | 1,333 | 1,335 | -2 | -0.1% | 2,700 |
| 2006/09/06 | 1,339 | 1,350 | 1,332 | 1,337 | -2 | -0.1% | 3,600 |
| 2006/09/05 | 1,335 | 1,350 | 1,333 | 1,339 | +2 | +0.1% | 3,900 |
| 2006/09/04 | 1,333 | 1,348 | 1,333 | 1,337 | +4 | +0.3% | 2,300 |
| 2006/09/01 | 1,355 | 1,355 | 1,333 | 1,333 | -20 | -1.5% | 1,900 |
| 2006/08/31 | 1,348 | 1,370 | 1,336 | 1,353 | +4 | +0.3% | 2,900 |
| 2006/08/30 | 1,355 | 1,358 | 1,339 | 1,349 | -11 | -0.8% | 2,100 |
| 2006/08/29 | 1,399 | 1,399 | 1,351 | 1,360 | -40 | -2.9% | 2,400 |
| 2006/08/28 | 1,359 | 1,400 | 1,331 | 1,400 | +25 | +1.8% | 7,400 |
| 2006/08/25 | 1,372 | 1,380 | 1,364 | 1,375 | +8 | +0.6% | 7,800 |
| 2006/08/24 | 1,380 | 1,380 | 1,363 | 1,367 | +2 | +0.1% | 8,500 |
| 2006/08/23 | 1,355 | 1,365 | 1,355 | 1,365 | -4 | -0.3% | 6,400 |
| 2006/08/22 | 1,378 | 1,378 | 1,359 | 1,369 | -1 | -0.1% | 2,000 |
| 2006/08/21 | 1,380 | 1,380 | 1,370 | 1,370 | +7 | +0.5% | 4,100 |
| 2006/08/18 | 1,356 | 1,365 | 1,353 | 1,363 | +18 | +1.3% | 8,600 |
| 2006/08/17 | 1,346 | 1,355 | 1,345 | 1,345 | ±0 | ±0% | 6,200 |
| 2006/08/16 | 1,340 | 1,345 | 1,333 | 1,345 | +7 | +0.5% | 2,700 |
| 2006/08/15 | 1,330 | 1,339 | 1,325 | 1,338 | +9 | +0.7% | 3,100 |
| 2006/08/14 | 1,330 | 1,332 | 1,320 | 1,329 | +3 | +0.2% | 3,600 |
| 2006/08/11 | 1,320 | 1,340 | 1,320 | 1,326 | -5 | -0.4% | 3,500 |
| 2006/08/10 | 1,344 | 1,350 | 1,330 | 1,331 | -16 | -1.2% | 3,500 |
| 2006/08/09 | 1,339 | 1,347 | 1,315 | 1,347 | +26 | +2% | 2,300 |
| 2006/08/08 | 1,320 | 1,340 | 1,320 | 1,321 | -5 | -0.4% | 2,700 |
| 2006/08/07 | 1,325 | 1,335 | 1,321 | 1,326 | -4 | -0.3% | 1,600 |
| 2006/08/04 | 1,344 | 1,344 | 1,330 | 1,330 | -31 | -2.3% | 6,700 |
| 2006/08/03 | 1,390 | 1,390 | 1,361 | 1,361 | -13 | -0.9% | 3,600 |
| 2006/08/02 | 1,375 | 1,375 | 1,340 | 1,374 | +27 | +2% | 2,200 |
| 2006/08/01 | 1,320 | 1,349 | 1,310 | 1,347 | +36 | +2.7% | 2,200 |
| 2006/07/31 | 1,330 | 1,330 | 1,307 | 1,311 | -19 | -1.4% | 3,300 |
| 2006/07/28 | 1,315 | 1,330 | 1,314 | 1,330 | ±0 | ±0% | 3,600 |
| 2006/07/27 | 1,320 | 1,330 | 1,315 | 1,330 | +10 | +0.8% | 1,300 |
| 2006/07/26 | 1,330 | 1,350 | 1,319 | 1,320 | -10 | -0.8% | 2,100 |
| 2006/07/25 | 1,330 | 1,332 | 1,320 | 1,330 | ±0 | ±0% | 3,500 |
| 2006/07/24 | 1,325 | 1,350 | 1,315 | 1,330 | -5 | -0.4% | 4,400 |
| 2006/07/21 | 1,320 | 1,335 | 1,320 | 1,335 | -6 | -0.4% | 4,000 |
| 2006/07/20 | 1,302 | 1,341 | 1,302 | 1,341 | +30 | +2.3% | 2,300 |
| 2006/07/19 | 1,331 | 1,332 | 1,310 | 1,311 | -54 | -4% | 7,000 |
| 2006/07/18 | 1,414 | 1,415 | 1,365 | 1,365 | -49 | -3.5% | 2,800 |
| 2006/07/14 | 1,464 | 1,464 | 1,414 | 1,414 | -32 | -2.2% | 1,400 |
| 2006/07/13 | 1,475 | 1,475 | 1,446 | 1,446 | +6 | +0.4% | 5,500 |
| 2006/07/12 | 1,442 | 1,442 | 1,421 | 1,440 | -5 | -0.3% | 3,200 |
| 2006/07/11 | 1,450 | 1,450 | 1,426 | 1,445 | -5 | -0.3% | 2,400 |
| 2006/07/10 | 1,450 | 1,450 | 1,430 | 1,450 | -9 | -0.6% | 2,700 |
| 2006/07/07 | 1,446 | 1,463 | 1,440 | 1,459 | +18 | +1.2% | 2,000 |
4451～
4500
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
