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 |
|---|---|---|---|---|---|---|---|
| 2005/05/17 | 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 |
| 2005/04/01 | 1,540 | 1,570 | 1,500 | 1,570 | +120 | +8.3% | 30,600 |
| 2005/03/31 | 1,423 | 1,470 | 1,420 | 1,450 | +31 | +2.2% | 7,900 |
| 2005/03/30 | 1,420 | 1,430 | 1,400 | 1,419 | -1 | -0.1% | 4,100 |
| 2005/03/29 | 1,438 | 1,440 | 1,400 | 1,420 | -20 | -1.4% | 8,600 |
| 2005/03/28 | 1,451 | 1,451 | 1,440 | 1,440 | -10 | -0.7% | 1,900 |
| 2005/03/25 | 1,463 | 1,463 | 1,440 | 1,450 | +7 | +0.5% | 5,800 |
| 2005/03/24 | 1,437 | 1,459 | 1,437 | 1,443 | +2 | +0.1% | 17,500 |
| 2005/03/23 | 1,455 | 1,460 | 1,426 | 1,441 | -22 | -1.5% | 6,300 |
| 2005/03/22 | 1,490 | 1,500 | 1,462 | 1,463 | +8 | +0.5% | 19,100 |
| 2005/03/18 | 1,437 | 1,455 | 1,415 | 1,455 | +36 | +2.5% | 6,000 |
| 2005/03/17 | 1,438 | 1,450 | 1,419 | 1,419 | -14 | -1% | 6,600 |
| 2005/03/16 | 1,435 | 1,440 | 1,431 | 1,433 | -15 | -1% | 2,000 |
| 2005/03/15 | 1,451 | 1,478 | 1,427 | 1,448 | -3 | -0.2% | 6,000 |
| 2005/03/14 | 1,450 | 1,465 | 1,440 | 1,451 | +13 | +0.9% | 5,900 |
| 2005/03/11 | 1,450 | 1,462 | 1,410 | 1,438 | -25 | -1.7% | 39,500 |
| 2005/03/10 | 1,468 | 1,496 | 1,463 | 1,463 | -12 | -0.8% | 10,200 |
| 2005/03/09 | 1,477 | 1,496 | 1,470 | 1,475 | +12 | +0.8% | 9,200 |
| 2005/03/08 | 1,480 | 1,480 | 1,462 | 1,463 | -16 | -1.1% | 11,600 |
| 2005/03/07 | 1,462 | 1,482 | 1,462 | 1,479 | +19 | +1.3% | 4,900 |
| 2005/03/04 | 1,478 | 1,478 | 1,459 | 1,460 | -18 | -1.2% | 5,900 |
| 2005/03/03 | 1,501 | 1,501 | 1,477 | 1,478 | -24 | -1.6% | 2,600 |
| 2005/03/02 | 1,503 | 1,503 | 1,482 | 1,502 | +27 | +1.8% | 2,300 |
4951～
5000
件表示中 / 6358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 | 67,000円 | +38.7% | - | 3.73% | 28.21倍 | 0.84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 |
| ジーダット | 133,300円 | +6.7% | +3.4% | 3.00% | 23.32倍 | 1.43倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| エイチエムコム | 127,100円 | +53.4% | +134.7% | 0.00% | 60.50倍 | 3.01倍 |
|
ＡＩ活用の音声認識ソリューションを展開。自動応答や異音検知、会議可視化などＡＩ製品も |
| ユナイト＆グロ | 64,400円 | +16.3% | +31.9% | 4.35% | 12.97倍 | 2.49倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
| 東和ハイシス | 228,900円 | +5.0% | +2.2% | 3.84% | 12.44倍 | 1.24倍 |
|
歯科医院向け電子カルテ統合システムを西日本中心に展開。無償サポートで更新比率高い |
市場注目の銘柄
チャート関連のコラム
