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 |
|---|---|---|---|---|---|---|---|
| 2003/12/04 | 1,030 | 1,033 | 1,020 | 1,025 | -13 | -1.3% | 2,800 |
| 2003/12/03 | 1,039 | 1,049 | 1,022 | 1,038 | -10 | -1% | 9,200 |
| 2003/12/02 | 1,026 | 1,048 | 1,025 | 1,048 | +38 | +3.8% | 11,100 |
| 2003/12/01 | 980 | 1,010 | 970 | 1,010 | +10 | +1% | 7,900 |
| 2003/11/28 | 1,035 | 1,040 | 1,000 | 1,000 | -40 | -3.8% | 33,100 |
| 2003/11/27 | 1,060 | 1,060 | 1,036 | 1,040 | +6 | +0.6% | 1,900 |
| 2003/11/26 | 1,064 | 1,064 | 1,030 | 1,034 | +10 | +1% | 4,200 |
| 2003/11/25 | 1,069 | 1,069 | 1,024 | 1,024 | +15 | +1.5% | 3,400 |
| 2003/11/21 | 1,007 | 1,010 | 1,007 | 1,009 | +4 | +0.4% | 3,100 |
| 2003/11/20 | 1,001 | 1,067 | 1,001 | 1,005 | +4 | +0.4% | 2,700 |
| 2003/11/19 | 1,000 | 1,001 | 1,000 | 1,001 | ±0 | ±0% | 2,300 |
| 2003/11/18 | 1,005 | 1,010 | 982 | 1,001 | -9 | -0.9% | 6,600 |
| 2003/11/17 | 1,130 | 1,130 | 1,010 | 1,010 | -140 | -12.2% | 16,000 |
| 2003/11/14 | 1,170 | 1,170 | 1,131 | 1,150 | +19 | +1.7% | 4,600 |
| 2003/11/13 | 1,150 | 1,160 | 1,130 | 1,131 | -59 | -5% | 2,500 |
| 2003/11/12 | 1,149 | 1,192 | 1,149 | 1,190 | +21 | +1.8% | 1,600 |
| 2003/11/11 | 1,180 | 1,180 | 1,110 | 1,169 | +9 | +0.8% | 5,700 |
| 2003/11/10 | 1,160 | 1,200 | 1,160 | 1,160 | -9 | -0.8% | 3,100 |
| 2003/11/07 | 1,180 | 1,200 | 1,168 | 1,169 | -11 | -0.9% | 7,700 |
| 2003/11/06 | 1,200 | 1,220 | 1,180 | 1,180 | -2 | -0.2% | 4,500 |
| 2003/11/05 | 1,213 | 1,214 | 1,170 | 1,182 | -51 | -4.1% | 2,600 |
| 2003/11/04 | 1,239 | 1,245 | 1,230 | 1,233 | +23 | +1.9% | 4,300 |
| 2003/10/31 | 1,207 | 1,244 | 1,207 | 1,210 | +4 | +0.3% | 17,500 |
| 2003/10/30 | 1,194 | 1,229 | 1,194 | 1,206 | +13 | +1.1% | 3,800 |
| 2003/10/29 | 1,222 | 1,230 | 1,193 | 1,193 | -37 | -3% | 3,800 |
| 2003/10/28 | 1,199 | 1,230 | 1,199 | 1,230 | +4 | +0.3% | 4,600 |
| 2003/10/27 | 1,220 | 1,230 | 1,185 | 1,226 | +41 | +3.5% | 6,500 |
| 2003/10/24 | 1,190 | 1,210 | 1,185 | 1,185 | +5 | +0.4% | 7,100 |
| 2003/10/23 | 1,200 | 1,240 | 1,130 | 1,180 | -77 | -6.1% | 12,700 |
| 2003/10/22 | 1,217 | 1,275 | 1,217 | 1,257 | ±0 | ±0% | 5,400 |
| 2003/10/21 | 1,300 | 1,300 | 1,257 | 1,257 | -53 | -4% | 14,600 |
| 2003/10/20 | 1,294 | 1,320 | 1,274 | 1,310 | -4 | -0.3% | 10,000 |
| 2003/10/17 | 1,310 | 1,315 | 1,240 | 1,314 | +54 | +4.3% | 32,300 |
| 2003/10/16 | 1,200 | 1,300 | 1,180 | 1,260 | -60 | -4.5% | 36,800 |
| 2003/10/15 | 1,300 | 1,350 | 1,290 | 1,320 | +100 | +8.2% | 34,200 |
| 2003/10/14 | 1,178 | 1,239 | 1,175 | 1,220 | +68 | +5.9% | 21,400 |
| 2003/10/10 | 1,200 | 1,200 | 1,080 | 1,152 | -26 | -2.2% | 25,900 |
| 2003/10/09 | 1,177 | 1,200 | 1,177 | 1,178 | +1 | +0.1% | 3,300 |
| 2003/10/08 | 1,177 | 1,197 | 1,166 | 1,177 | ±0 | ±0% | 6,800 |
| 2003/10/07 | 1,184 | 1,200 | 1,176 | 1,177 | -7 | -0.6% | 19,600 |
| 2003/10/06 | 1,212 | 1,214 | 1,180 | 1,184 | -28 | -2.3% | 16,900 |
| 2003/10/03 | 1,248 | 1,250 | 1,210 | 1,212 | -8 | -0.7% | 8,200 |
| 2003/10/02 | 1,225 | 1,250 | 1,217 | 1,220 | -2 | -0.2% | 9,600 |
| 2003/10/01 | 1,240 | 1,240 | 1,220 | 1,222 | +22 | +1.8% | 6,900 |
| 2003/09/30 | 1,202 | 1,210 | 1,200 | 1,200 | -5 | -0.4% | 4,600 |
| 2003/09/29 | 1,212 | 1,225 | 1,205 | 1,205 | -40 | -3.2% | 2,000 |
| 2003/09/26 | 1,260 | 1,260 | 1,200 | 1,245 | -5 | -0.4% | 5,600 |
| 2003/09/25 | 1,205 | 1,250 | 1,175 | 1,250 | +65 | +5.5% | 7,700 |
| 2003/09/24 | 1,185 | 1,203 | 1,180 | 1,185 | -40 | -3.3% | 5,200 |
| 2003/09/22 | 1,260 | 1,260 | 1,180 | 1,225 | -45 | -3.5% | 3,800 |
5301～
5350
件表示中 / 6356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 | 67,300円 | +38.7% | - | 3.71% | 28.34倍 | 0.85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 |
| ＢｅｅＸ | 239,500円 | - | - | 0.00% | 9.68倍 | 2.06倍 |
|
独ＳＡＰ社ＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
| シスロケ | 147,200円 | +2.0% | -7.5% | 2.58% | 14.84倍 | 1.40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 |
| ジャストプラ | 41,900円 | +15.0% | +22.0% | 2.63% | 11.78倍 | 1.34倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| ゲンダイＡＧ | 42,400円 | +1.6% | +32.2% | 4.95% | 13.11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 |
市場注目の銘柄
チャート関連のコラム
