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 |
|---|---|---|---|---|---|---|---|
| 2005/06/28 | 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 |
| 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 |
4951～
5000
件表示中 / 6388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 | 68,700円 | +38.7% | - | 3.64% | 28.93倍 | 0.86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 |
| チエル | 67,500円 | +45.0% | +13.5% | 2.22% | 10.29倍 | 1.64倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| 東和ハイシス | 240,000円 | +9.7% | +4.9% | 3.67% | 12.79倍 | 1.30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 |
| ゲンダイＡＧ | 43,300円 | +1.6% | +32.2% | 4.85% | 12.87倍 | 1.14倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
| テックファーム | 72,100円 | +7.4% | -23.8% | 1.11% | 15.48倍 | 1.87倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩの開発も。日本とアジアの越境流通を展開 |
市場注目の銘柄
チャート関連のコラム
