TORICO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 |
---|---|---|---|---|---|---|---|
2023/03/30 | 1,414 | 1,422 | 1,367 | 1,367 | +11 | +0.8% | 27,100 |
2023/03/29 | 1,421 | 1,433 | 1,342 | 1,356 | -95 | -6.5% | 62,300 |
2023/03/28 | 1,480 | 1,508 | 1,451 | 1,451 | -54 | -3.6% | 33,600 |
2023/03/27 | 1,590 | 1,660 | 1,505 | 1,505 | -110 | -6.8% | 79,900 |
2023/03/24 | 1,591 | 1,878 | 1,591 | 1,615 | -16 | -1% | 304,900 |
2023/03/23 | 1,481 | 1,673 | 1,481 | 1,631 | +154 | +10.4% | 150,100 |
2023/03/22 | 1,546 | 1,565 | 1,471 | 1,477 | -29 | -1.9% | 41,600 |
2023/03/20 | 1,575 | 1,575 | 1,471 | 1,506 | -68 | -4.3% | 47,300 |
2023/03/17 | 1,604 | 1,619 | 1,536 | 1,574 | +9 | +0.6% | 81,100 |
2023/03/16 | 1,590 | 1,675 | 1,513 | 1,565 | -265 | -14.5% | 212,300 |
2023/03/15 | 2,050 | 2,299 | 1,723 | 1,830 | -91 | -4.7% | 2,548,900 |
2023/03/14 | 1,495 | 1,921 | 1,467 | 1,921 | +400 | +26.3% | 379,400 |
2023/03/13 | 1,650 | 1,650 | 1,514 | 1,521 | -178 | -10.5% | 95,400 |
2023/03/10 | 1,702 | 1,748 | 1,665 | 1,699 | -43 | -2.5% | 98,400 |
2023/03/09 | 1,826 | 1,889 | 1,725 | 1,742 | -213 | -10.9% | 193,800 |
2023/03/08 | 2,080 | 2,214 | 1,900 | 1,955 | -275 | -12.3% | 842,200 |
2023/03/07 | 1,852 | 2,230 | 1,850 | 2,230 | +400 | +21.9% | 569,700 |
2023/03/06 | 1,511 | 1,900 | 1,501 | 1,830 | +305 | +20% | 610,300 |
2023/03/03 | 1,295 | 1,570 | 1,277 | 1,525 | +254 | +20% | 461,400 |
2023/03/02 | 1,399 | 1,399 | 1,266 | 1,271 | -163 | -11.4% | 133,800 |
2023/03/01 | 1,166 | 1,436 | 1,160 | 1,434 | +298 | +26.2% | 559,100 |
2023/02/28 | 1,101 | 1,179 | 1,101 | 1,136 | +31 | +2.8% | 10,300 |
2023/02/27 | 1,131 | 1,174 | 1,105 | 1,105 | -70 | -6% | 21,000 |
2023/02/24 | 1,222 | 1,224 | 1,163 | 1,175 | -47 | -3.8% | 16,700 |
2023/02/22 | 1,227 | 1,231 | 1,200 | 1,222 | +1 | +0.1% | 8,900 |
2023/02/21 | 1,178 | 1,250 | 1,178 | 1,221 | +54 | +4.6% | 34,000 |
2023/02/20 | 1,098 | 1,167 | 1,069 | 1,167 | +116 | +11% | 19,800 |
2023/02/17 | 1,034 | 1,059 | 1,033 | 1,051 | -3 | -0.3% | 3,100 |
2023/02/16 | 1,011 | 1,088 | 1,011 | 1,054 | +37 | +3.6% | 10,700 |
2023/02/15 | 1,060 | 1,069 | 1,017 | 1,017 | -53 | -5% | 16,500 |
2023/02/14 | 1,099 | 1,099 | 1,025 | 1,070 | -46 | -4.1% | 19,200 |
2023/02/13 | 1,099 | 1,116 | 1,070 | 1,116 | +29 | +2.7% | 14,300 |
2023/02/10 | 1,113 | 1,115 | 1,087 | 1,087 | -34 | -3% | 7,200 |
2023/02/09 | 1,117 | 1,122 | 1,112 | 1,121 | -1 | -0.1% | 2,800 |
2023/02/08 | 1,122 | 1,138 | 1,118 | 1,122 | +3 | +0.3% | 2,500 |
2023/02/07 | 1,148 | 1,148 | 1,117 | 1,119 | +1 | +0.1% | 3,200 |
2023/02/06 | 1,121 | 1,129 | 1,115 | 1,118 | -26 | -2.3% | 4,200 |
2023/02/03 | 1,151 | 1,151 | 1,144 | 1,144 | -14 | -1.2% | 3,900 |
2023/02/02 | 1,150 | 1,176 | 1,150 | 1,158 | +2 | +0.2% | 3,400 |
2023/02/01 | 1,180 | 1,180 | 1,151 | 1,156 | -27 | -2.3% | 6,700 |
2023/01/31 | 1,170 | 1,190 | 1,163 | 1,183 | -5 | -0.4% | 7,300 |
2023/01/30 | 1,183 | 1,188 | 1,169 | 1,188 | -10 | -0.8% | 8,100 |
2023/01/27 | 1,183 | 1,203 | 1,183 | 1,198 | +3 | +0.3% | 6,200 |
2023/01/26 | 1,211 | 1,226 | 1,184 | 1,195 | -16 | -1.3% | 12,200 |
2023/01/25 | 1,217 | 1,250 | 1,211 | 1,211 | -19 | -1.5% | 10,300 |
2023/01/24 | 1,178 | 1,246 | 1,173 | 1,230 | +44 | +3.7% | 16,000 |
2023/01/23 | 1,171 | 1,213 | 1,170 | 1,186 | -3 | -0.3% | 9,500 |
2023/01/20 | 1,183 | 1,198 | 1,170 | 1,189 | -9 | -0.8% | 14,900 |
2023/01/19 | 1,200 | 1,211 | 1,177 | 1,198 | -12 | -1% | 15,900 |
2023/01/18 | 1,191 | 1,265 | 1,185 | 1,210 | +31 | +2.6% | 61,600 |
401~
450
件表示中 / 651件
類似銘柄と比較する
現在ご覧いただいている「TORICO」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 |
---|---|---|---|---|---|---|---|---|
TORICO | 93,500円 | +17.0% | - | 0.00% | - | 1.59倍 |
|
漫画を全巻セットで販売するEC「漫画全巻ドットコム」が柱。漫画等のイベント・カフェ運営も |
ペットゴー | 80,800円 | +5.0% | +26.6% | 0.00% | 7.16倍 | 1.35倍 |
|
ペットの食事療法食などヘルスケア商品をWeb販売。EC化率9割。自社ブランド育成注力 |
ミモナ | - | +0.8% | -58.1% | - | - | - |
|
- |
エコノス | 109,300円 | +2.3% | -9.7% | 4.57% | 12.01倍 | 1.84倍 |
|
北海道で、ブックオフ、ハードオフの加盟店展開。複合業態での出店主、買い取り多様化に注力 |
エスエルディー | 89,200円 | +0.4% | +9.4% | 0.00% | 12.77倍 | 3.11倍 |
|
関東軸に「kawaraCAFE&DINING」など展開。19年DDグループの子会社に |
市場注目の銘柄
チャート関連のコラム