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 |
|---|---|---|---|---|---|---|---|
| 2003/08/25 | 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 |
| 2003/07/15 | 1,150 | 1,179 | 1,145 | 1,146 | -5 | -0.4% | 7,300 |
| 2003/07/14 | 1,151 | 1,160 | 1,151 | 1,151 | +10 | +0.9% | 3,100 |
| 2003/07/11 | 1,180 | 1,180 | 1,125 | 1,141 | +7 | +0.6% | 7,200 |
| 2003/07/10 | 1,130 | 1,160 | 1,130 | 1,134 | -2 | -0.2% | 6,000 |
| 2003/07/09 | 1,170 | 1,170 | 1,130 | 1,136 | -15 | -1.3% | 14,500 |
| 2003/07/08 | 1,180 | 1,180 | 1,135 | 1,151 | +21 | +1.9% | 12,900 |
| 2003/07/07 | 1,150 | 1,155 | 1,100 | 1,130 | +7 | +0.6% | 8,200 |
| 2003/07/04 | 1,110 | 1,150 | 1,100 | 1,123 | +13 | +1.2% | 5,100 |
| 2003/07/03 | 1,150 | 1,155 | 1,110 | 1,110 | +10 | +0.9% | 9,900 |
| 2003/07/02 | 1,140 | 1,140 | 1,100 | 1,100 | +20 | +1.9% | 6,500 |
| 2003/07/01 | 1,081 | 1,100 | 1,075 | 1,080 | +10 | +0.9% | 3,100 |
| 2003/06/30 | 1,098 | 1,098 | 1,059 | 1,070 | -11 | -1% | 8,200 |
| 2003/06/27 | 1,150 | 1,150 | 1,077 | 1,081 | +25 | +2.4% | 6,900 |
| 2003/06/26 | 1,130 | 1,130 | 1,031 | 1,056 | -74 | -6.5% | 8,500 |
| 2003/06/25 | 1,150 | 1,160 | 1,130 | 1,130 | ±0 | ±0% | 8,800 |
| 2003/06/24 | 1,170 | 1,170 | 1,130 | 1,130 | -59 | -5% | 12,100 |
| 2003/06/23 | 1,171 | 1,189 | 1,142 | 1,189 | +78 | +7% | 12,500 |
| 2003/06/20 | 1,110 | 1,150 | 1,110 | 1,111 | -39 | -3.4% | 14,800 |
| 2003/06/19 | 1,170 | 1,170 | 1,100 | 1,150 | +20 | +1.8% | 17,100 |
| 2003/06/18 | 1,116 | 1,130 | 1,100 | 1,130 | +66 | +6.2% | 24,000 |
| 2003/06/17 | 1,050 | 1,080 | 1,050 | 1,064 | +51 | +5% | 20,100 |
| 2003/06/16 | 984 | 1,013 | 980 | 1,013 | +49 | +5.1% | 18,900 |
5401～
5450
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 | 68,400円 | +38.7% | - | 3.65% | 28.80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 | 67,700円 | +45.0% | +13.5% | 2.22% | 10.32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 | 238,800円 | +9.7% | +4.9% | 3.69% | 12.73倍 | 1.29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 | 43,100円 | +1.6% | +32.2% | 4.87% | 12.81倍 | 1.13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 | 70,000円 | +7.4% | -23.8% | 1.14% | 15.03倍 | 1.82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
