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 |
|---|---|---|---|---|---|---|---|
| 2006/04/07 | 1,695 | 1,700 | 1,690 | 1,699 | +5 | +0.3% | 7,000 |
| 2006/04/06 | 1,701 | 1,702 | 1,682 | 1,694 | -3 | -0.2% | 3,600 |
| 2006/04/05 | 1,709 | 1,714 | 1,682 | 1,697 | -10 | -0.6% | 4,400 |
| 2006/04/04 | 1,699 | 1,713 | 1,695 | 1,707 | +18 | +1.1% | 7,200 |
| 2006/04/03 | 1,710 | 1,719 | 1,681 | 1,689 | +9 | +0.5% | 4,700 |
| 2006/03/31 | 1,660 | 1,700 | 1,660 | 1,680 | +50 | +3.1% | 7,900 |
| 2006/03/30 | 1,646 | 1,646 | 1,630 | 1,630 | ±0 | ±0% | 1,100 |
| 2006/03/29 | 1,622 | 1,646 | 1,616 | 1,630 | -10 | -0.6% | 4,300 |
| 2006/03/28 | 1,629 | 1,640 | 1,610 | 1,640 | +23 | +1.4% | 3,900 |
| 2006/03/27 | 1,630 | 1,630 | 1,612 | 1,617 | +5 | +0.3% | 4,400 |
| 2006/03/24 | 1,634 | 1,634 | 1,610 | 1,612 | -19 | -1.2% | 2,000 |
| 2006/03/23 | 1,632 | 1,632 | 1,605 | 1,631 | -1 | -0.1% | 1,500 |
| 2006/03/22 | 1,624 | 1,632 | 1,604 | 1,632 | +5 | +0.3% | 7,000 |
| 2006/03/20 | 1,621 | 1,628 | 1,611 | 1,627 | +8 | +0.5% | 3,500 |
| 2006/03/17 | 1,595 | 1,624 | 1,591 | 1,619 | +28 | +1.8% | 1,700 |
| 2006/03/16 | 1,621 | 1,622 | 1,589 | 1,591 | -30 | -1.9% | 6,000 |
| 2006/03/15 | 1,649 | 1,649 | 1,618 | 1,621 | -28 | -1.7% | 4,600 |
| 2006/03/14 | 1,632 | 1,651 | 1,616 | 1,649 | -10 | -0.6% | 5,800 |
| 2006/03/13 | 1,648 | 1,665 | 1,648 | 1,659 | +11 | +0.7% | 1,200 |
| 2006/03/10 | 1,620 | 1,675 | 1,620 | 1,648 | -22 | -1.3% | 13,600 |
| 2006/03/09 | 1,623 | 1,670 | 1,623 | 1,670 | +40 | +2.5% | 6,500 |
| 2006/03/08 | 1,612 | 1,651 | 1,612 | 1,630 | -42 | -2.5% | 11,000 |
| 2006/03/07 | 1,670 | 1,695 | 1,631 | 1,672 | ±0 | ±0% | 19,100 |
| 2006/03/06 | 1,625 | 1,672 | 1,625 | 1,672 | +47 | +2.9% | 16,400 |
| 2006/03/03 | 1,609 | 1,668 | 1,601 | 1,625 | +14 | +0.9% | 9,100 |
| 2006/03/02 | 1,605 | 1,630 | 1,605 | 1,611 | ±0 | ±0% | 5,600 |
| 2006/03/01 | 1,620 | 1,643 | 1,610 | 1,611 | -24 | -1.5% | 10,100 |
| 2006/02/28 | 1,615 | 1,650 | 1,605 | 1,635 | +20 | +1.2% | 14,200 |
| 2006/02/27 | 1,617 | 1,630 | 1,595 | 1,615 | -3 | -0.2% | 19,600 |
| 2006/02/24 | 1,661 | 1,661 | 1,611 | 1,618 | +12 | +0.7% | 3,300 |
| 2006/02/23 | 1,600 | 1,630 | 1,583 | 1,606 | -5 | -0.3% | 10,200 |
| 2006/02/22 | 1,588 | 1,620 | 1,588 | 1,611 | +22 | +1.4% | 6,800 |
| 2006/02/21 | 1,580 | 1,610 | 1,580 | 1,589 | -1 | -0.1% | 8,800 |
| 2006/02/20 | 1,548 | 1,609 | 1,548 | 1,590 | -78 | -4.7% | 4,600 |
| 2006/02/17 | 1,640 | 1,682 | 1,640 | 1,668 | -2 | -0.1% | 8,400 |
| 2006/02/16 | 1,660 | 1,700 | 1,660 | 1,670 | ±0 | ±0% | 7,400 |
| 2006/02/15 | 1,797 | 1,797 | 1,670 | 1,670 | -22 | -1.3% | 12,800 |
| 2006/02/14 | 1,724 | 1,730 | 1,680 | 1,692 | -33 | -1.9% | 23,600 |
| 2006/02/13 | 1,731 | 1,770 | 1,690 | 1,725 | -30 | -1.7% | 20,500 |
| 2006/02/10 | 1,750 | 1,776 | 1,731 | 1,755 | ±0 | ±0% | 9,900 |
| 2006/02/09 | 1,746 | 1,781 | 1,738 | 1,755 | +8 | +0.5% | 11,300 |
| 2006/02/08 | 1,740 | 1,761 | 1,740 | 1,747 | -42 | -2.3% | 6,900 |
| 2006/02/07 | 1,775 | 1,796 | 1,760 | 1,789 | +29 | +1.6% | 12,800 |
| 2006/02/06 | 1,731 | 1,760 | 1,731 | 1,760 | +19 | +1.1% | 9,900 |
| 2006/02/03 | 1,760 | 1,760 | 1,738 | 1,741 | ±0 | ±0% | 1,600 |
| 2006/02/02 | 1,750 | 1,767 | 1,740 | 1,741 | +1 | +0.1% | 3,000 |
| 2006/02/01 | 1,787 | 1,787 | 1,739 | 1,740 | -47 | -2.6% | 5,500 |
| 2006/01/31 | 1,799 | 1,799 | 1,756 | 1,787 | -13 | -0.7% | 7,300 |
| 2006/01/30 | 1,810 | 1,811 | 1,718 | 1,800 | -15 | -0.8% | 16,900 |
| 2006/01/27 | 1,794 | 1,815 | 1,790 | 1,815 | +20 | +1.1% | 21,100 |
4701～
4750
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
