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 |
|---|---|---|---|---|---|---|---|
| 2005/02/28 | 1,480 | 1,500 | 1,461 | 1,473 | +11 | +0.8% | 3,300 |
| 2005/02/25 | 1,470 | 1,489 | 1,462 | 1,462 | -13 | -0.9% | 2,000 |
| 2005/02/24 | 1,472 | 1,475 | 1,450 | 1,475 | -8 | -0.5% | 2,900 |
| 2005/02/23 | 1,480 | 1,485 | 1,453 | 1,483 | +3 | +0.2% | 4,300 |
| 2005/02/22 | 1,530 | 1,537 | 1,435 | 1,480 | -45 | -3% | 7,500 |
| 2005/02/21 | 1,529 | 1,529 | 1,520 | 1,525 | +2 | +0.1% | 5,500 |
| 2005/02/18 | 1,531 | 1,531 | 1,522 | 1,523 | -14 | -0.9% | 5,700 |
| 2005/02/17 | 1,537 | 1,550 | 1,533 | 1,537 | +3 | +0.2% | 3,000 |
| 2005/02/16 | 1,546 | 1,555 | 1,534 | 1,534 | -2 | -0.1% | 5,600 |
| 2005/02/15 | 1,524 | 1,536 | 1,524 | 1,536 | ±0 | ±0% | 5,000 |
| 2005/02/14 | 1,530 | 1,548 | 1,530 | 1,536 | +6 | +0.4% | 6,700 |
| 2005/02/10 | 1,549 | 1,549 | 1,514 | 1,530 | -19 | -1.2% | 6,700 |
| 2005/02/09 | 1,549 | 1,549 | 1,510 | 1,549 | +19 | +1.2% | 4,600 |
| 2005/02/08 | 1,529 | 1,530 | 1,503 | 1,530 | -3 | -0.2% | 3,100 |
| 2005/02/07 | 1,523 | 1,536 | 1,522 | 1,533 | +13 | +0.9% | 2,000 |
| 2005/02/04 | 1,525 | 1,529 | 1,506 | 1,520 | +10 | +0.7% | 3,800 |
| 2005/02/03 | 1,495 | 1,520 | 1,490 | 1,510 | +12 | +0.8% | 2,500 |
| 2005/02/02 | 1,510 | 1,530 | 1,498 | 1,498 | -2 | -0.1% | 9,500 |
| 2005/02/01 | 1,520 | 1,539 | 1,500 | 1,500 | -42 | -2.7% | 8,400 |
| 2005/01/31 | 1,560 | 1,560 | 1,530 | 1,542 | +33 | +2.2% | 7,600 |
| 2005/01/28 | 1,502 | 1,521 | 1,470 | 1,509 | -2 | -0.1% | 5,600 |
| 2005/01/27 | 1,525 | 1,525 | 1,510 | 1,511 | -14 | -0.9% | 3,100 |
| 2005/01/26 | 1,534 | 1,535 | 1,525 | 1,525 | -6 | -0.4% | 1,400 |
| 2005/01/25 | 1,530 | 1,549 | 1,520 | 1,531 | +16 | +1.1% | 3,800 |
| 2005/01/24 | 1,512 | 1,528 | 1,512 | 1,515 | +8 | +0.5% | 2,400 |
| 2005/01/21 | 1,511 | 1,572 | 1,506 | 1,507 | -22 | -1.4% | 10,800 |
| 2005/01/20 | 1,527 | 1,559 | 1,527 | 1,529 | +2 | +0.1% | 6,600 |
| 2005/01/19 | 1,521 | 1,550 | 1,510 | 1,527 | +17 | +1.1% | 4,500 |
| 2005/01/18 | 1,525 | 1,535 | 1,503 | 1,510 | -30 | -1.9% | 6,300 |
| 2005/01/17 | 1,510 | 1,545 | 1,508 | 1,540 | +33 | +2.2% | 4,100 |
| 2005/01/14 | 1,481 | 1,539 | 1,481 | 1,507 | -33 | -2.1% | 8,200 |
| 2005/01/13 | 1,550 | 1,550 | 1,511 | 1,540 | -20 | -1.3% | 3,500 |
| 2005/01/12 | 1,571 | 1,573 | 1,555 | 1,560 | -30 | -1.9% | 2,900 |
| 2005/01/11 | 1,591 | 1,591 | 1,571 | 1,590 | +9 | +0.6% | 7,300 |
| 2005/01/07 | 1,580 | 1,590 | 1,571 | 1,581 | -5 | -0.3% | 1,800 |
| 2005/01/06 | 1,556 | 1,590 | 1,556 | 1,586 | +15 | +1% | 1,100 |
| 2005/01/05 | 1,598 | 1,600 | 1,550 | 1,571 | -32 | -2% | 4,000 |
| 2005/01/04 | 1,600 | 1,620 | 1,600 | 1,603 | -8 | -0.5% | 4,300 |
| 2004/12/30 | 1,599 | 1,622 | 1,579 | 1,611 | +61 | +3.9% | 6,900 |
| 2004/12/29 | 1,510 | 1,550 | 1,480 | 1,550 | +80 | +5.4% | 11,000 |
| 2004/12/28 | 1,470 | 1,497 | 1,470 | 1,470 | +4 | +0.3% | 2,500 |
| 2004/12/27 | 1,475 | 1,475 | 1,455 | 1,466 | -9 | -0.6% | 2,800 |
| 2004/12/24 | 1,468 | 1,480 | 1,430 | 1,475 | +35 | +2.4% | 21,200 |
| 2004/12/22 | 1,450 | 1,459 | 1,425 | 1,440 | -8 | -0.6% | 10,300 |
| 2004/12/21 | 1,444 | 1,460 | 1,437 | 1,448 | -14 | -1% | 17,100 |
| 2004/12/20 | 1,490 | 1,490 | 1,430 | 1,462 | -31 | -2.1% | 4,700 |
| 2004/12/17 | 1,490 | 1,503 | 1,490 | 1,493 | +7 | +0.5% | 4,100 |
| 2004/12/16 | 1,505 | 1,514 | 1,486 | 1,486 | -15 | -1% | 9,900 |
| 2004/12/15 | 1,510 | 1,514 | 1,500 | 1,501 | -9 | -0.6% | 7,400 |
| 2004/12/14 | 1,481 | 1,510 | 1,481 | 1,510 | +11 | +0.7% | 10,900 |
5001～
5050
件表示中 / 6357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 |
| シスロケ | 150,200円 | +2.0% | -7.5% | 2.53% | 15.14倍 | 1.43倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| ゲンダイＡＧ | 42,400円 | +1.6% | +32.2% | 4.95% | 13.12倍 | 1.16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 |
| 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 |
| 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
