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 |
|---|---|---|---|---|---|---|---|
| 2006/08/31 | 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 |
| 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 |
4601～
4650
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
