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 |
|---|---|---|---|---|---|---|---|
| 2005/06/16 | 1,511 | 1,529 | 1,511 | 1,525 | -5 | -0.3% | 3,500 |
| 2005/06/15 | 1,540 | 1,540 | 1,519 | 1,530 | +1 | +0.1% | 2,300 |
| 2005/06/14 | 1,525 | 1,543 | 1,512 | 1,529 | -31 | -2% | 12,100 |
| 2005/06/13 | 1,575 | 1,575 | 1,551 | 1,560 | -28 | -1.8% | 5,400 |
| 2005/06/10 | 1,601 | 1,601 | 1,569 | 1,588 | -13 | -0.8% | 13,000 |
| 2005/06/09 | 1,607 | 1,607 | 1,581 | 1,601 | +10 | +0.6% | 5,100 |
| 2005/06/08 | 1,600 | 1,607 | 1,590 | 1,591 | ±0 | ±0% | 2,800 |
| 2005/06/07 | 1,605 | 1,605 | 1,584 | 1,591 | -16 | -1% | 2,500 |
| 2005/06/06 | 1,589 | 1,608 | 1,583 | 1,607 | +1 | +0.1% | 1,700 |
| 2005/06/03 | 1,623 | 1,623 | 1,605 | 1,606 | -20 | -1.2% | 1,800 |
| 2005/06/02 | 1,612 | 1,628 | 1,610 | 1,626 | -5 | -0.3% | 2,600 |
| 2005/06/01 | 1,648 | 1,648 | 1,625 | 1,631 | -19 | -1.2% | 5,800 |
| 2005/05/31 | 1,619 | 1,650 | 1,615 | 1,650 | +32 | +2% | 7,600 |
| 2005/05/30 | 1,580 | 1,630 | 1,580 | 1,618 | +44 | +2.8% | 16,900 |
| 2005/05/27 | 1,566 | 1,581 | 1,566 | 1,574 | +14 | +0.9% | 4,200 |
| 2005/05/26 | 1,575 | 1,575 | 1,545 | 1,560 | +10 | +0.6% | 4,500 |
| 2005/05/25 | 1,565 | 1,565 | 1,535 | 1,550 | +15 | +1% | 8,500 |
| 2005/05/24 | 1,526 | 1,535 | 1,525 | 1,535 | +15 | +1% | 5,000 |
| 2005/05/23 | 1,519 | 1,520 | 1,516 | 1,520 | ±0 | ±0% | 2,200 |
| 2005/05/20 | 1,510 | 1,520 | 1,509 | 1,520 | -24 | -1.6% | 5,500 |
| 2005/05/19 | 1,490 | 1,545 | 1,490 | 1,544 | +64 | +4.3% | 7,300 |
| 2005/05/18 | 1,460 | 1,490 | 1,460 | 1,480 | ±0 | ±0% | 5,600 |
| 2005/05/17 | 1,510 | 1,510 | 1,460 | 1,480 | -9 | -0.6% | 8,300 |
| 2005/05/16 | 1,502 | 1,502 | 1,465 | 1,489 | -12 | -0.8% | 5,200 |
| 2005/05/13 | 1,505 | 1,521 | 1,487 | 1,501 | -34 | -2.2% | 5,300 |
| 2005/05/12 | 1,567 | 1,568 | 1,535 | 1,535 | -32 | -2% | 3,800 |
| 2005/05/11 | 1,580 | 1,594 | 1,562 | 1,567 | -25 | -1.6% | 4,800 |
| 2005/05/10 | 1,620 | 1,620 | 1,592 | 1,592 | -27 | -1.7% | 7,800 |
| 2005/05/09 | 1,620 | 1,620 | 1,600 | 1,619 | +19 | +1.2% | 3,400 |
| 2005/05/06 | 1,600 | 1,630 | 1,590 | 1,600 | ±0 | ±0% | 6,900 |
| 2005/05/02 | 1,580 | 1,614 | 1,580 | 1,600 | +10 | +0.6% | 2,500 |
| 2005/04/28 | 1,585 | 1,590 | 1,580 | 1,590 | +5 | +0.3% | 3,800 |
| 2005/04/27 | 1,596 | 1,596 | 1,572 | 1,585 | -20 | -1.2% | 4,600 |
| 2005/04/26 | 1,621 | 1,630 | 1,596 | 1,605 | -16 | -1% | 3,300 |
| 2005/04/25 | 1,650 | 1,650 | 1,621 | 1,621 | -14 | -0.9% | 4,100 |
| 2005/04/22 | 1,670 | 1,670 | 1,621 | 1,635 | +24 | +1.5% | 6,500 |
| 2005/04/21 | 1,600 | 1,631 | 1,573 | 1,611 | -19 | -1.2% | 9,400 |
| 2005/04/20 | 1,650 | 1,670 | 1,630 | 1,630 | -21 | -1.3% | 8,700 |
| 2005/04/19 | 1,680 | 1,680 | 1,624 | 1,651 | +76 | +4.8% | 6,600 |
| 2005/04/18 | 1,668 | 1,669 | 1,570 | 1,575 | -95 | -5.7% | 15,100 |
| 2005/04/15 | 1,669 | 1,700 | 1,662 | 1,670 | -89 | -5.1% | 11,100 |
| 2005/04/14 | 1,657 | 1,770 | 1,635 | 1,759 | +74 | +4.4% | 10,700 |
| 2005/04/13 | 1,709 | 1,709 | 1,670 | 1,685 | -27 | -1.6% | 3,100 |
| 2005/04/12 | 1,770 | 1,770 | 1,710 | 1,712 | -58 | -3.3% | 6,400 |
| 2005/04/11 | 1,748 | 1,780 | 1,720 | 1,770 | +10 | +0.6% | 15,000 |
| 2005/04/08 | 1,690 | 1,770 | 1,673 | 1,760 | +70 | +4.1% | 28,700 |
| 2005/04/07 | 1,692 | 1,700 | 1,652 | 1,690 | +57 | +3.5% | 24,200 |
| 2005/04/06 | 1,680 | 1,680 | 1,633 | 1,633 | -52 | -3.1% | 14,300 |
| 2005/04/05 | 1,596 | 1,700 | 1,596 | 1,685 | +95 | +6% | 39,900 |
| 2005/04/04 | 1,600 | 1,619 | 1,580 | 1,590 | +20 | +1.3% | 15,700 |
4901～
4950
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
