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 |
|---|---|---|---|---|---|---|---|
| 2006/01/26 | 1,763 | 1,795 | 1,743 | 1,795 | +32 | +1.8% | 24,900 |
| 2006/01/25 | 1,788 | 1,795 | 1,758 | 1,763 | +13 | +0.7% | 18,700 |
| 2006/01/24 | 1,700 | 1,750 | 1,700 | 1,750 | +22 | +1.3% | 10,800 |
| 2006/01/23 | 1,649 | 1,730 | 1,649 | 1,728 | +13 | +0.8% | 7,600 |
| 2006/01/20 | 1,726 | 1,734 | 1,710 | 1,715 | -5 | -0.3% | 8,000 |
| 2006/01/19 | 1,560 | 1,730 | 1,560 | 1,720 | +119 | +7.4% | 14,700 |
| 2006/01/18 | 1,739 | 1,740 | 1,590 | 1,601 | -149 | -8.5% | 14,800 |
| 2006/01/17 | 1,771 | 1,805 | 1,700 | 1,750 | -63 | -3.5% | 46,100 |
| 2006/01/16 | 1,735 | 1,839 | 1,735 | 1,813 | +48 | +2.7% | 34,700 |
| 2006/01/13 | 1,730 | 1,770 | 1,730 | 1,765 | +65 | +3.8% | 24,100 |
| 2006/01/12 | 1,651 | 1,790 | 1,651 | 1,700 | +25 | +1.5% | 56,400 |
| 2006/01/11 | 1,630 | 1,690 | 1,630 | 1,675 | +45 | +2.8% | 21,100 |
| 2006/01/10 | 1,640 | 1,679 | 1,630 | 1,630 | -17 | -1% | 14,000 |
| 2006/01/06 | 1,647 | 1,680 | 1,640 | 1,647 | +1 | +0.1% | 14,900 |
| 2006/01/05 | 1,675 | 1,675 | 1,621 | 1,646 | -29 | -1.7% | 17,000 |
| 2006/01/04 | 1,662 | 1,680 | 1,661 | 1,675 | +15 | +0.9% | 11,400 |
| 2005/12/30 | 1,647 | 1,690 | 1,599 | 1,660 | +10 | +0.6% | 38,100 |
| 2005/12/29 | 1,550 | 1,650 | 1,518 | 1,650 | +126 | +8.3% | 27,200 |
| 2005/12/28 | 1,515 | 1,539 | 1,509 | 1,524 | +4 | +0.3% | 5,700 |
| 2005/12/27 | 1,520 | 1,530 | 1,507 | 1,520 | -2 | -0.1% | 20,900 |
| 2005/12/26 | 1,539 | 1,539 | 1,510 | 1,522 | -28 | -1.8% | 21,200 |
| 2005/12/22 | 1,590 | 1,590 | 1,550 | 1,550 | -10 | -0.6% | 13,600 |
| 2005/12/21 | 1,555 | 1,564 | 1,551 | 1,560 | -7 | -0.4% | 26,800 |
| 2005/12/20 | 1,589 | 1,589 | 1,565 | 1,567 | -23 | -1.4% | 7,300 |
| 2005/12/19 | 1,575 | 1,590 | 1,570 | 1,590 | +20 | +1.3% | 11,500 |
| 2005/12/16 | 1,620 | 1,625 | 1,570 | 1,570 | -55 | -3.4% | 12,600 |
| 2005/12/15 | 1,617 | 1,628 | 1,616 | 1,625 | +9 | +0.6% | 6,800 |
| 2005/12/14 | 1,618 | 1,629 | 1,593 | 1,616 | -23 | -1.4% | 10,000 |
| 2005/12/13 | 1,650 | 1,650 | 1,620 | 1,639 | +62 | +3.9% | 23,200 |
| 2005/12/12 | 1,561 | 1,580 | 1,552 | 1,577 | +27 | +1.7% | 8,000 |
| 2005/12/09 | 1,550 | 1,560 | 1,546 | 1,550 | -10 | -0.6% | 16,300 |
| 2005/12/08 | 1,550 | 1,560 | 1,545 | 1,560 | +10 | +0.6% | 10,600 |
| 2005/12/07 | 1,555 | 1,564 | 1,541 | 1,550 | -2 | -0.1% | 14,100 |
| 2005/12/06 | 1,570 | 1,579 | 1,552 | 1,552 | -11 | -0.7% | 10,400 |
| 2005/12/05 | 1,597 | 1,599 | 1,563 | 1,563 | -18 | -1.1% | 17,900 |
| 2005/12/02 | 1,582 | 1,599 | 1,578 | 1,581 | -14 | -0.9% | 15,300 |
| 2005/12/01 | 1,600 | 1,610 | 1,570 | 1,595 | +30 | +1.9% | 8,100 |
| 2005/11/30 | 1,580 | 1,580 | 1,565 | 1,565 | -15 | -0.9% | 7,000 |
| 2005/11/29 | 1,560 | 1,590 | 1,560 | 1,580 | +29 | +1.9% | 16,500 |
| 2005/11/28 | 1,575 | 1,580 | 1,551 | 1,551 | -24 | -1.5% | 9,800 |
| 2005/11/25 | 1,580 | 1,580 | 1,566 | 1,575 | +5 | +0.3% | 5,800 |
| 2005/11/24 | 1,585 | 1,599 | 1,566 | 1,570 | -29 | -1.8% | 10,800 |
| 2005/11/22 | 1,605 | 1,615 | 1,579 | 1,599 | -10 | -0.6% | 11,200 |
| 2005/11/21 | 1,615 | 1,626 | 1,609 | 1,609 | -20 | -1.2% | 8,100 |
| 2005/11/18 | 1,660 | 1,660 | 1,622 | 1,629 | -31 | -1.9% | 7,300 |
| 2005/11/17 | 1,646 | 1,660 | 1,610 | 1,660 | -11 | -0.7% | 9,800 |
| 2005/11/16 | 1,679 | 1,680 | 1,645 | 1,671 | -9 | -0.5% | 18,100 |
| 2005/11/15 | 1,668 | 1,683 | 1,668 | 1,680 | +12 | +0.7% | 20,200 |
| 2005/11/14 | 1,651 | 1,675 | 1,651 | 1,668 | +22 | +1.3% | 26,900 |
| 2005/11/11 | 1,570 | 1,656 | 1,569 | 1,646 | +90 | +5.8% | 66,100 |
4751～
4800
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
