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 |
|---|---|---|---|---|---|---|---|
| 2005/04/13 | 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 |
| 2005/03/01 | 1,477 | 1,480 | 1,475 | 1,475 | +2 | +0.1% | 5,200 |
| 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 |
5001～
5050
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
