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 |
|---|---|---|---|---|---|---|---|
| 2003/09/26 | 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 |
| 2003/09/19 | 1,271 | 1,280 | 1,255 | 1,270 | +10 | +0.8% | 9,800 |
| 2003/09/18 | 1,270 | 1,287 | 1,252 | 1,260 | -50 | -3.8% | 8,400 |
| 2003/09/17 | 1,320 | 1,330 | 1,310 | 1,310 | ±0 | ±0% | 8,900 |
| 2003/09/16 | 1,339 | 1,360 | 1,300 | 1,310 | -22 | -1.7% | 24,000 |
| 2003/09/12 | 1,369 | 1,369 | 1,326 | 1,332 | -17 | -1.3% | 24,100 |
| 2003/09/11 | 1,330 | 1,350 | 1,290 | 1,349 | +19 | +1.4% | 27,700 |
| 2003/09/10 | 1,270 | 1,350 | 1,265 | 1,330 | +85 | +6.8% | 56,600 |
| 2003/09/09 | 1,180 | 1,270 | 1,180 | 1,245 | +85 | +7.3% | 25,500 |
| 2003/09/08 | 1,120 | 1,160 | 1,119 | 1,160 | +60 | +5.5% | 12,000 |
| 2003/09/05 | 1,100 | 1,120 | 1,100 | 1,100 | -20 | -1.8% | 7,700 |
| 2003/09/04 | 1,102 | 1,140 | 1,102 | 1,120 | -2 | -0.2% | 10,200 |
| 2003/09/03 | 1,140 | 1,145 | 1,121 | 1,122 | +2 | +0.2% | 12,100 |
| 2003/09/02 | 1,120 | 1,120 | 1,095 | 1,120 | -5 | -0.4% | 3,800 |
| 2003/09/01 | 1,101 | 1,125 | 1,090 | 1,125 | +25 | +2.3% | 9,700 |
| 2003/08/29 | 1,103 | 1,120 | 1,091 | 1,100 | -3 | -0.3% | 12,400 |
| 2003/08/28 | 1,110 | 1,120 | 1,102 | 1,103 | -47 | -4.1% | 10,500 |
| 2003/08/27 | 1,080 | 1,150 | 1,080 | 1,150 | +30 | +2.7% | 10,200 |
| 2003/08/26 | 1,125 | 1,131 | 1,116 | 1,120 | -15 | -1.3% | 4,600 |
| 2003/08/25 | 1,148 | 1,150 | 1,131 | 1,135 | +4 | +0.4% | 5,700 |
| 2003/08/22 | 1,149 | 1,150 | 1,130 | 1,131 | -18 | -1.6% | 7,100 |
| 2003/08/21 | 1,145 | 1,150 | 1,145 | 1,149 | +4 | +0.3% | 4,600 |
| 2003/08/20 | 1,145 | 1,145 | 1,122 | 1,145 | -4 | -0.3% | 5,000 |
| 2003/08/19 | 1,131 | 1,149 | 1,130 | 1,149 | +30 | +2.7% | 6,500 |
| 2003/08/18 | 1,100 | 1,125 | 1,100 | 1,119 | +21 | +1.9% | 6,000 |
| 2003/08/15 | 1,129 | 1,134 | 1,092 | 1,098 | -30 | -2.7% | 2,700 |
| 2003/08/14 | 1,086 | 1,129 | 1,086 | 1,128 | +22 | +2% | 6,900 |
| 2003/08/13 | 1,120 | 1,126 | 1,091 | 1,106 | +6 | +0.5% | 6,200 |
| 2003/08/12 | 1,100 | 1,101 | 1,080 | 1,100 | ±0 | ±0% | 6,000 |
| 2003/08/11 | 1,135 | 1,135 | 1,100 | 1,100 | -29 | -2.6% | 2,200 |
| 2003/08/08 | 1,116 | 1,135 | 1,091 | 1,129 | +18 | +1.6% | 6,300 |
| 2003/08/07 | 1,100 | 1,112 | 1,100 | 1,111 | +11 | +1% | 1,000 |
| 2003/08/06 | 1,100 | 1,135 | 1,073 | 1,100 | ±0 | ±0% | 8,300 |
| 2003/08/05 | 1,120 | 1,120 | 1,100 | 1,100 | -35 | -3.1% | 5,600 |
| 2003/08/04 | 1,158 | 1,158 | 1,130 | 1,135 | -24 | -2.1% | 5,700 |
| 2003/08/01 | 1,160 | 1,160 | 1,120 | 1,159 | +30 | +2.7% | 5,900 |
| 2003/07/31 | 1,176 | 1,176 | 1,126 | 1,129 | -49 | -4.2% | 4,100 |
| 2003/07/30 | 1,150 | 1,179 | 1,122 | 1,178 | +18 | +1.6% | 9,600 |
| 2003/07/29 | 1,150 | 1,175 | 1,150 | 1,160 | +10 | +0.9% | 5,800 |
| 2003/07/28 | 1,126 | 1,150 | 1,120 | 1,150 | +27 | +2.4% | 6,900 |
| 2003/07/25 | 1,147 | 1,148 | 1,123 | 1,123 | +1 | +0.1% | 3,300 |
| 2003/07/24 | 1,118 | 1,148 | 1,118 | 1,122 | +2 | +0.2% | 3,200 |
| 2003/07/23 | 1,124 | 1,150 | 1,120 | 1,120 | +17 | +1.5% | 6,800 |
| 2003/07/22 | 1,119 | 1,128 | 1,103 | 1,103 | -25 | -2.2% | 5,100 |
| 2003/07/18 | 1,102 | 1,129 | 1,102 | 1,128 | +26 | +2.4% | 4,000 |
| 2003/07/17 | 1,130 | 1,138 | 1,101 | 1,102 | -33 | -2.9% | 3,300 |
| 2003/07/16 | 1,150 | 1,160 | 1,135 | 1,135 | -11 | -1% | 6,200 |
5301～
5350
件表示中 / 6310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 | 62,100円 | +30.0% | - | 4.03% | 58.86倍 | 0.78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 |
| シイエヌエス | 167,700円 | +13.6% | +4.0% | 4.47% | 9.97倍 | 1.32倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
| ジグザグ | 202,200円 | +29.0% | +60.5% | 0.00% | 23.63倍 | 13.60倍 |
|
- |
| 東和ハイシス | 216,000円 | +5.0% | +2.2% | 4.07% | 11.74倍 | 1.17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 |
| スマートバリュ | 44,400円 | +47.1% | - | 1.80% | 1531.03倍 | 3.20倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業予定 |
市場注目の銘柄
チャート関連のコラム
