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 |
|---|---|---|---|---|---|---|---|
| 2005/08/26 | 1,682 | 1,697 | 1,670 | 1,694 | -30 | -1.7% | 6,300 |
| 2005/08/25 | 1,721 | 1,739 | 1,720 | 1,724 | -26 | -1.5% | 6,600 |
| 2005/08/24 | 1,746 | 1,750 | 1,735 | 1,750 | +4 | +0.2% | 9,800 |
| 2005/08/23 | 1,770 | 1,770 | 1,745 | 1,746 | -6 | -0.3% | 14,400 |
| 2005/08/22 | 1,752 | 1,770 | 1,752 | 1,752 | +2 | +0.1% | 4,500 |
| 2005/08/19 | 1,750 | 1,751 | 1,730 | 1,750 | ±0 | ±0% | 8,900 |
| 2005/08/18 | 1,757 | 1,760 | 1,750 | 1,750 | -6 | -0.3% | 13,300 |
| 2005/08/17 | 1,737 | 1,758 | 1,737 | 1,756 | -9 | -0.5% | 2,900 |
| 2005/08/16 | 1,760 | 1,767 | 1,750 | 1,765 | +4 | +0.2% | 5,100 |
| 2005/08/15 | 1,760 | 1,780 | 1,760 | 1,761 | -4 | -0.2% | 7,400 |
| 2005/08/12 | 1,765 | 1,770 | 1,751 | 1,765 | +6 | +0.3% | 23,800 |
| 2005/08/11 | 1,765 | 1,765 | 1,750 | 1,759 | -4 | -0.2% | 11,200 |
| 2005/08/10 | 1,749 | 1,768 | 1,749 | 1,763 | +13 | +0.7% | 7,600 |
| 2005/08/09 | 1,772 | 1,772 | 1,736 | 1,750 | +38 | +2.2% | 8,400 |
| 2005/08/08 | 1,730 | 1,730 | 1,670 | 1,712 | -36 | -2.1% | 6,200 |
| 2005/08/05 | 1,750 | 1,750 | 1,725 | 1,748 | +10 | +0.6% | 13,200 |
| 2005/08/04 | 1,750 | 1,769 | 1,736 | 1,738 | -47 | -2.6% | 11,700 |
| 2005/08/03 | 1,775 | 1,799 | 1,750 | 1,785 | ±0 | ±0% | 14,000 |
| 2005/08/02 | 1,825 | 1,827 | 1,785 | 1,785 | -50 | -2.7% | 10,700 |
| 2005/08/01 | 1,840 | 1,840 | 1,825 | 1,835 | +13 | +0.7% | 6,400 |
| 2005/07/29 | 1,810 | 1,841 | 1,810 | 1,822 | +12 | +0.7% | 18,800 |
| 2005/07/28 | 1,817 | 1,819 | 1,805 | 1,810 | -12 | -0.7% | 34,300 |
| 2005/07/27 | 1,811 | 1,835 | 1,811 | 1,822 | -9 | -0.5% | 6,600 |
| 2005/07/26 | 1,840 | 1,841 | 1,830 | 1,831 | -9 | -0.5% | 6,700 |
| 2005/07/25 | 1,844 | 1,844 | 1,830 | 1,840 | -5 | -0.3% | 9,900 |
| 2005/07/22 | 1,847 | 1,849 | 1,805 | 1,845 | -5 | -0.3% | 12,300 |
| 2005/07/21 | 1,801 | 1,863 | 1,795 | 1,850 | +44 | +2.4% | 16,600 |
| 2005/07/20 | 1,820 | 1,830 | 1,794 | 1,806 | +5 | +0.3% | 32,500 |
| 2005/07/19 | 1,845 | 1,845 | 1,800 | 1,801 | -34 | -1.9% | 14,700 |
| 2005/07/15 | 1,864 | 1,864 | 1,826 | 1,835 | -45 | -2.4% | 28,700 |
| 2005/07/14 | 1,913 | 1,920 | 1,865 | 1,880 | -5 | -0.3% | 23,200 |
| 2005/07/13 | 1,989 | 1,989 | 1,849 | 1,885 | -115 | -5.8% | 102,600 |
| 2005/07/12 | 2,065 | 2,135 | 2,000 | 2,000 | +156 | +8.5% | 451,100 |
| 2005/07/11 | 1,814 | 1,844 | 1,801 | 1,844 | +300 | +19.4% | 58,700 |
| 2005/07/08 | 1,530 | 1,544 | 1,525 | 1,544 | +11 | +0.7% | 11,600 |
| 2005/07/07 | 1,540 | 1,541 | 1,521 | 1,533 | -17 | -1.1% | 4,900 |
| 2005/07/06 | 1,569 | 1,570 | 1,540 | 1,550 | -19 | -1.2% | 8,900 |
| 2005/07/05 | 1,565 | 1,573 | 1,562 | 1,569 | -11 | -0.7% | 5,300 |
| 2005/07/04 | 1,589 | 1,589 | 1,568 | 1,580 | -7 | -0.4% | 5,200 |
| 2005/07/01 | 1,597 | 1,597 | 1,586 | 1,587 | -23 | -1.4% | 2,500 |
| 2005/06/30 | 1,575 | 1,610 | 1,562 | 1,610 | +38 | +2.4% | 7,400 |
| 2005/06/29 | 1,581 | 1,597 | 1,572 | 1,572 | -29 | -1.8% | 5,700 |
| 2005/06/28 | 1,559 | 1,603 | 1,559 | 1,601 | +50 | +3.2% | 13,400 |
| 2005/06/27 | 1,520 | 1,551 | 1,520 | 1,551 | +29 | +1.9% | 11,700 |
| 2005/06/24 | 1,536 | 1,540 | 1,518 | 1,522 | -6 | -0.4% | 15,900 |
| 2005/06/23 | 1,530 | 1,545 | 1,525 | 1,528 | -8 | -0.5% | 21,300 |
| 2005/06/22 | 1,539 | 1,546 | 1,530 | 1,536 | ±0 | ±0% | 10,700 |
| 2005/06/21 | 1,551 | 1,551 | 1,533 | 1,536 | -14 | -0.9% | 4,000 |
| 2005/06/20 | 1,550 | 1,559 | 1,537 | 1,550 | +22 | +1.4% | 14,800 |
| 2005/06/17 | 1,526 | 1,550 | 1,526 | 1,528 | +3 | +0.2% | 10,000 |
4851～
4900
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
