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 |
|---|---|---|---|---|---|---|---|
| 2002/09/11 | 1,200 | 1,250 | 1,190 | 1,210 | +53 | +4.6% | 36,600 |
| 2002/09/10 | 1,027 | 1,170 | 1,027 | 1,157 | +152 | +15.1% | 15,100 |
| 2002/09/09 | 1,025 | 1,050 | 1,000 | 1,005 | -45 | -4.3% | 9,800 |
| 2002/09/06 | 1,035 | 1,050 | 991 | 1,050 | -10 | -0.9% | 16,200 |
| 2002/09/05 | 1,002 | 1,090 | 979 | 1,060 | +60 | +6% | 34,800 |
| 2002/09/04 | 1,000 | 1,000 | 979 | 1,000 | -40 | -3.8% | 23,000 |
| 2002/09/03 | 1,072 | 1,099 | 1,019 | 1,040 | -72 | -6.5% | 17,500 |
| 2002/09/02 | 1,150 | 1,155 | 1,112 | 1,112 | -38 | -3.3% | 15,300 |
| 2002/08/30 | 1,149 | 1,150 | 1,123 | 1,150 | +1 | +0.1% | 17,700 |
| 2002/08/29 | 1,191 | 1,191 | 1,143 | 1,149 | -42 | -3.5% | 17,000 |
| 2002/08/28 | 1,194 | 1,200 | 1,185 | 1,191 | +16 | +1.4% | 12,100 |
| 2002/08/27 | 1,225 | 1,265 | 1,125 | 1,175 | -48 | -3.9% | 36,500 |
| 2002/08/26 | 1,229 | 1,231 | 1,219 | 1,223 | -2 | -0.2% | 57,000 |
| 2002/08/23 | 1,217 | 1,245 | 1,200 | 1,225 | +28 | +2.3% | 38,600 |
| 2002/08/22 | 1,271 | 1,280 | 1,170 | 1,197 | -72 | -5.7% | 24,400 |
| 2002/08/21 | 1,320 | 1,320 | 1,268 | 1,269 | -47 | -3.6% | 11,700 |
| 2002/08/20 | 1,361 | 1,361 | 1,316 | 1,316 | -5 | -0.4% | 12,800 |
| 2002/08/19 | 1,331 | 1,400 | 1,321 | 1,321 | +1 | +0.1% | 7,200 |
| 2002/08/16 | 1,339 | 1,370 | 1,320 | 1,320 | +1 | +0.1% | 8,300 |
| 2002/08/15 | 1,320 | 1,340 | 1,319 | 1,319 | -1 | -0.1% | 11,200 |
| 2002/08/14 | 1,335 | 1,335 | 1,309 | 1,320 | -15 | -1.1% | 12,500 |
| 2002/08/13 | 1,410 | 1,410 | 1,330 | 1,335 | -55 | -4% | 10,600 |
| 2002/08/12 | 1,480 | 1,480 | 1,381 | 1,390 | -90 | -6.1% | 11,100 |
| 2002/08/09 | 1,500 | 1,500 | 1,470 | 1,480 | -11 | -0.7% | 7,700 |
| 2002/08/08 | 1,510 | 1,510 | 1,491 | 1,491 | -19 | -1.3% | 1,200 |
| 2002/08/07 | 1,530 | 1,530 | 1,490 | 1,510 | ±0 | ±0% | 2,000 |
| 2002/08/06 | 1,542 | 1,542 | 1,510 | 1,510 | -40 | -2.6% | 9,400 |
| 2002/08/05 | 1,541 | 1,570 | 1,540 | 1,550 | +11 | +0.7% | 1,900 |
| 2002/08/02 | 1,542 | 1,570 | 1,539 | 1,539 | -11 | -0.7% | 2,900 |
| 2002/08/01 | 1,570 | 1,589 | 1,550 | 1,550 | -50 | -3.1% | 1,200 |
| 2002/07/31 | 1,599 | 1,600 | 1,599 | 1,600 | ±0 | ±0% | 200 |
| 2002/07/30 | 1,600 | 1,630 | 1,600 | 1,600 | +10 | +0.6% | 4,000 |
| 2002/07/29 | 1,630 | 1,630 | 1,560 | 1,590 | -45 | -2.8% | 2,500 |
| 2002/07/26 | 1,650 | 1,650 | 1,605 | 1,635 | +5 | +0.3% | 1,500 |
| 2002/07/25 | 1,760 | 1,760 | 1,630 | 1,630 | -70 | -4.1% | 4,300 |
| 2002/07/24 | 1,700 | 1,700 | 1,655 | 1,700 | ±0 | ±0% | 3,200 |
| 2002/07/23 | 1,700 | 1,700 | 1,670 | 1,700 | ±0 | ±0% | 2,400 |
| 2002/07/22 | 1,770 | 1,770 | 1,600 | 1,700 | -50 | -2.9% | 5,400 |
| 2002/07/19 | 1,733 | 1,760 | 1,733 | 1,750 | -10 | -0.6% | 1,100 |
| 2002/07/18 | 1,800 | 1,800 | 1,751 | 1,760 | - | - | 1,800 |
| 2002/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/16 | 1,830 | 1,845 | 1,783 | 1,845 | -35 | -1.9% | 1,600 |
| 2002/07/15 | 1,880 | 1,880 | 1,880 | 1,880 | -10 | -0.5% | 900 |
| 2002/07/12 | 1,940 | 1,940 | 1,880 | 1,890 | -58 | -3% | 900 |
| 2002/07/11 | 1,900 | 1,960 | 1,900 | 1,948 | +78 | +4.2% | 500 |
| 2002/07/10 | 1,866 | 1,870 | 1,866 | 1,870 | +9 | +0.5% | 400 |
| 2002/07/09 | 1,861 | 1,861 | 1,861 | 1,861 | -4 | -0.2% | 200 |
| 2002/07/08 | 1,866 | 1,866 | 1,865 | 1,865 | +2 | +0.1% | 300 |
| 2002/07/05 | 1,893 | 1,893 | 1,863 | 1,863 | ±0 | ±0% | 2,000 |
| 2002/07/04 | 1,890 | 1,890 | 1,861 | 1,863 | -37 | -1.9% | 500 |
5601～
5650
件表示中 / 6355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 | 66,800円 | +38.7% | - | 3.74% | 28.13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 |
| ジーダット | 133,200円 | +6.7% | +3.4% | 3.00% | 23.31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 |
| ジャストプラ | 41,800円 | +15.0% | +22.0% | 2.63% | 11.75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 |
| デジプラス | 115,600円 | +30.1% | +20.5% | 0.00% | 71.80倍 | 5.82倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケは事業譲渡 |
| ＢｌｕｅＭｅｍｅ | 141,500円 | +40.5% | +650.0% | 0.00% | 47.66倍 | 1.89倍 |
|
ローコード開発とアジャイル手法を標榜する次世代システム開発会社。コンサル、教育事業も |
市場注目の銘柄
チャート関連のコラム
