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 |
|---|---|---|---|---|---|---|---|
| 2005/11/10 | 1,548 | 1,556 | 1,536 | 1,556 | +18 | +1.2% | 14,200 |
| 2005/11/09 | 1,539 | 1,550 | 1,521 | 1,538 | +22 | +1.5% | 30,700 |
| 2005/11/08 | 1,515 | 1,530 | 1,511 | 1,516 | ±0 | ±0% | 11,800 |
| 2005/11/07 | 1,516 | 1,535 | 1,510 | 1,516 | +5 | +0.3% | 23,600 |
| 2005/11/04 | 1,529 | 1,530 | 1,511 | 1,511 | +1 | +0.1% | 9,200 |
| 2005/11/02 | 1,515 | 1,530 | 1,500 | 1,510 | +15 | +1% | 9,100 |
| 2005/11/01 | 1,490 | 1,495 | 1,490 | 1,495 | +9 | +0.6% | 4,600 |
| 2005/10/31 | 1,500 | 1,510 | 1,485 | 1,486 | -14 | -0.9% | 9,400 |
| 2005/10/28 | 1,530 | 1,530 | 1,500 | 1,500 | -36 | -2.3% | 12,500 |
| 2005/10/27 | 1,514 | 1,536 | 1,500 | 1,536 | +54 | +3.6% | 19,900 |
| 2005/10/26 | 1,483 | 1,490 | 1,475 | 1,482 | +12 | +0.8% | 10,100 |
| 2005/10/25 | 1,462 | 1,489 | 1,455 | 1,470 | +20 | +1.4% | 15,800 |
| 2005/10/24 | 1,508 | 1,519 | 1,450 | 1,450 | +2 | +0.1% | 29,600 |
| 2005/10/21 | 1,501 | 1,520 | 1,331 | 1,448 | -102 | -6.6% | 96,600 |
| 2005/10/20 | 1,550 | 1,550 | 1,520 | 1,550 | +20 | +1.3% | 10,100 |
| 2005/10/19 | 1,547 | 1,547 | 1,521 | 1,530 | -6 | -0.4% | 12,600 |
| 2005/10/18 | 1,535 | 1,550 | 1,522 | 1,536 | +11 | +0.7% | 11,100 |
| 2005/10/17 | 1,583 | 1,584 | 1,523 | 1,525 | -58 | -3.7% | 36,300 |
| 2005/10/14 | 1,562 | 1,590 | 1,562 | 1,583 | +24 | +1.5% | 19,000 |
| 2005/10/13 | 1,595 | 1,600 | 1,549 | 1,559 | -39 | -2.4% | 31,900 |
| 2005/10/12 | 1,601 | 1,640 | 1,585 | 1,598 | +4 | +0.3% | 22,300 |
| 2005/10/11 | 1,585 | 1,600 | 1,585 | 1,594 | -1 | -0.1% | 8,500 |
| 2005/10/07 | 1,613 | 1,613 | 1,581 | 1,595 | ±0 | ±0% | 7,000 |
| 2005/10/06 | 1,621 | 1,622 | 1,591 | 1,595 | -26 | -1.6% | 12,300 |
| 2005/10/05 | 1,634 | 1,634 | 1,611 | 1,621 | +17 | +1.1% | 11,600 |
| 2005/10/04 | 1,652 | 1,660 | 1,585 | 1,604 | -44 | -2.7% | 49,100 |
| 2005/10/03 | 1,642 | 1,660 | 1,620 | 1,648 | +8 | +0.5% | 21,800 |
| 2005/09/30 | 1,635 | 1,640 | 1,606 | 1,640 | -1 | -0.1% | 18,100 |
| 2005/09/29 | 1,675 | 1,675 | 1,560 | 1,641 | -34 | -2% | 25,300 |
| 2005/09/28 | 1,690 | 1,690 | 1,620 | 1,675 | -25 | -1.5% | 8,200 |
| 2005/09/27 | 1,731 | 1,731 | 1,695 | 1,700 | -37 | -2.1% | 10,300 |
| 2005/09/26 | 1,798 | 1,798 | 1,710 | 1,737 | -7 | -0.4% | 13,400 |
| 2005/09/22 | 1,690 | 1,756 | 1,689 | 1,744 | +53 | +3.1% | 20,100 |
| 2005/09/21 | 1,695 | 1,695 | 1,678 | 1,691 | -5 | -0.3% | 6,100 |
| 2005/09/20 | 1,699 | 1,699 | 1,686 | 1,696 | -3 | -0.2% | 6,000 |
| 2005/09/16 | 1,680 | 1,699 | 1,675 | 1,699 | +19 | +1.1% | 10,800 |
| 2005/09/15 | 1,689 | 1,689 | 1,670 | 1,680 | -5 | -0.3% | 9,300 |
| 2005/09/14 | 1,700 | 1,700 | 1,679 | 1,685 | +4 | +0.2% | 12,800 |
| 2005/09/13 | 1,700 | 1,700 | 1,675 | 1,681 | -3 | -0.2% | 14,400 |
| 2005/09/12 | 1,702 | 1,705 | 1,680 | 1,684 | -16 | -0.9% | 19,200 |
| 2005/09/09 | 1,680 | 1,700 | 1,655 | 1,700 | +49 | +3% | 40,800 |
| 2005/09/08 | 1,680 | 1,680 | 1,650 | 1,651 | -39 | -2.3% | 10,000 |
| 2005/09/07 | 1,681 | 1,690 | 1,679 | 1,690 | +15 | +0.9% | 11,200 |
| 2005/09/06 | 1,675 | 1,688 | 1,670 | 1,675 | +4 | +0.2% | 9,300 |
| 2005/09/05 | 1,655 | 1,674 | 1,655 | 1,671 | -4 | -0.2% | 5,600 |
| 2005/09/02 | 1,680 | 1,687 | 1,674 | 1,675 | -5 | -0.3% | 8,400 |
| 2005/09/01 | 1,676 | 1,700 | 1,673 | 1,680 | +6 | +0.4% | 6,700 |
| 2005/08/31 | 1,687 | 1,688 | 1,673 | 1,674 | -5 | -0.3% | 3,600 |
| 2005/08/30 | 1,673 | 1,688 | 1,672 | 1,679 | +7 | +0.4% | 2,400 |
| 2005/08/29 | 1,689 | 1,689 | 1,671 | 1,672 | -22 | -1.3% | 6,400 |
4801～
4850
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
