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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,465 | 1,465 | 1,439 | 1,441 | -24 | -1.6% | 2,000 |
| 2006/07/05 | 1,466 | 1,466 | 1,450 | 1,465 | +4 | +0.3% | 2,300 |
| 2006/07/04 | 1,464 | 1,464 | 1,450 | 1,461 | -2 | -0.1% | 2,500 |
| 2006/07/03 | 1,458 | 1,463 | 1,450 | 1,463 | +5 | +0.3% | 1,800 |
| 2006/06/30 | 1,470 | 1,470 | 1,430 | 1,458 | -8 | -0.5% | 6,300 |
| 2006/06/29 | 1,465 | 1,481 | 1,465 | 1,466 | -6 | -0.4% | 8,900 |
| 2006/06/28 | 1,471 | 1,480 | 1,470 | 1,472 | -2 | -0.1% | 2,500 |
| 2006/06/27 | 1,467 | 1,485 | 1,467 | 1,474 | +11 | +0.8% | 2,200 |
| 2006/06/26 | 1,472 | 1,472 | 1,462 | 1,463 | -9 | -0.6% | 700 |
| 2006/06/23 | 1,496 | 1,496 | 1,469 | 1,472 | -8 | -0.5% | 2,200 |
| 2006/06/22 | 1,441 | 1,480 | 1,441 | 1,480 | +40 | +2.8% | 1,700 |
| 2006/06/21 | 1,441 | 1,465 | 1,440 | 1,440 | -21 | -1.4% | 2,300 |
| 2006/06/20 | 1,490 | 1,490 | 1,460 | 1,461 | -19 | -1.3% | 2,100 |
| 2006/06/19 | 1,467 | 1,480 | 1,440 | 1,480 | +15 | +1% | 1,300 |
| 2006/06/16 | 1,432 | 1,465 | 1,432 | 1,465 | +34 | +2.4% | 2,700 |
| 2006/06/15 | 1,411 | 1,432 | 1,411 | 1,431 | +1 | +0.1% | 1,900 |
| 2006/06/14 | 1,370 | 1,430 | 1,370 | 1,430 | +60 | +4.4% | 1,900 |
| 2006/06/13 | 1,400 | 1,400 | 1,370 | 1,370 | -25 | -1.8% | 2,400 |
| 2006/06/12 | 1,400 | 1,415 | 1,395 | 1,395 | +5 | +0.4% | 2,200 |
| 2006/06/09 | 1,370 | 1,400 | 1,370 | 1,390 | +25 | +1.8% | 8,400 |
| 2006/06/08 | 1,448 | 1,448 | 1,365 | 1,365 | -83 | -5.7% | 5,700 |
| 2006/06/07 | 1,460 | 1,470 | 1,415 | 1,448 | -11 | -0.8% | 6,100 |
| 2006/06/06 | 1,472 | 1,472 | 1,458 | 1,459 | -13 | -0.9% | 1,300 |
| 2006/06/05 | 1,500 | 1,500 | 1,466 | 1,472 | -3 | -0.2% | 1,100 |
| 2006/06/02 | 1,490 | 1,490 | 1,460 | 1,475 | +4 | +0.3% | 5,000 |
| 2006/06/01 | 1,482 | 1,490 | 1,467 | 1,471 | +9 | +0.6% | 3,900 |
| 2006/05/31 | 1,461 | 1,462 | 1,461 | 1,462 | -15 | -1% | 3,600 |
| 2006/05/30 | 1,476 | 1,477 | 1,475 | 1,477 | +1 | +0.1% | 1,700 |
| 2006/05/29 | 1,511 | 1,511 | 1,475 | 1,476 | -15 | -1% | 2,800 |
| 2006/05/26 | 1,475 | 1,520 | 1,475 | 1,491 | +17 | +1.2% | 4,100 |
| 2006/05/25 | 1,501 | 1,502 | 1,474 | 1,474 | +2 | +0.1% | 5,400 |
| 2006/05/24 | 1,485 | 1,485 | 1,470 | 1,472 | -43 | -2.8% | 10,100 |
| 2006/05/23 | 1,530 | 1,530 | 1,510 | 1,515 | -15 | -1% | 3,400 |
| 2006/05/22 | 1,511 | 1,530 | 1,510 | 1,530 | +30 | +2% | 9,600 |
| 2006/05/19 | 1,468 | 1,500 | 1,468 | 1,500 | +35 | +2.4% | 5,600 |
| 2006/05/18 | 1,480 | 1,480 | 1,458 | 1,465 | -39 | -2.6% | 12,900 |
| 2006/05/17 | 1,500 | 1,510 | 1,480 | 1,504 | +2 | +0.1% | 11,600 |
| 2006/05/16 | 1,531 | 1,567 | 1,500 | 1,502 | -24 | -1.6% | 9,900 |
| 2006/05/15 | 1,547 | 1,550 | 1,526 | 1,526 | -29 | -1.9% | 14,600 |
| 2006/05/12 | 1,581 | 1,581 | 1,551 | 1,555 | -17 | -1.1% | 6,400 |
| 2006/05/11 | 1,608 | 1,617 | 1,572 | 1,572 | -28 | -1.8% | 5,000 |
| 2006/05/10 | 1,601 | 1,629 | 1,600 | 1,600 | ±0 | ±0% | 5,600 |
| 2006/05/09 | 1,610 | 1,612 | 1,600 | 1,600 | -11 | -0.7% | 5,400 |
| 2006/05/08 | 1,617 | 1,617 | 1,609 | 1,611 | -4 | -0.2% | 6,500 |
| 2006/05/02 | 1,611 | 1,627 | 1,610 | 1,615 | +7 | +0.4% | 4,900 |
| 2006/05/01 | 1,639 | 1,639 | 1,607 | 1,608 | -8 | -0.5% | 7,400 |
| 2006/04/28 | 1,640 | 1,648 | 1,610 | 1,616 | -19 | -1.2% | 9,800 |
| 2006/04/27 | 1,650 | 1,669 | 1,617 | 1,635 | -18 | -1.1% | 24,200 |
| 2006/04/26 | 1,665 | 1,670 | 1,642 | 1,653 | -7 | -0.4% | 7,500 |
| 2006/04/25 | 1,655 | 1,660 | 1,652 | 1,660 | +15 | +0.9% | 7,000 |
4501～
4550
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
