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 |
|---|---|---|---|---|---|---|---|
| 2001/07/04 | 3,230 | 3,230 | 3,230 | 3,230 | -110 | -3.3% | 200 |
| 2001/07/03 | 3,340 | 3,340 | 3,340 | 3,340 | ±0 | ±0% | 400 |
| 2001/07/02 | 3,350 | 3,350 | 3,340 | 3,340 | +10 | +0.3% | 1,100 |
| 2001/06/29 | 3,300 | 3,450 | 3,300 | 3,330 | +385 | +13.1% | 4,500 |
| 2001/06/28 | 3,000 | 3,000 | 2,945 | 2,945 | -155 | -5% | 1,000 |
| 2001/06/27 | 3,040 | 3,130 | 3,040 | 3,100 | +60 | +2% | 700 |
| 2001/06/26 | 3,190 | 3,190 | 3,040 | 3,040 | -180 | -5.6% | 700 |
| 2001/06/25 | 3,150 | 3,250 | 3,150 | 3,220 | +120 | +3.9% | 1,300 |
| 2001/06/22 | 3,050 | 3,100 | 3,000 | 3,100 | ±0 | ±0% | 800 |
| 2001/06/21 | 3,190 | 3,190 | 3,090 | 3,100 | -100 | -3.1% | 800 |
| 2001/06/20 | 3,240 | 3,240 | 3,150 | 3,200 | -60 | -1.8% | 1,100 |
| 2001/06/19 | 3,270 | 3,310 | 3,220 | 3,260 | +10 | +0.3% | 2,700 |
| 2001/06/18 | 3,180 | 3,260 | 3,180 | 3,250 | +220 | +7.3% | 2,800 |
| 2001/06/15 | 2,900 | 3,030 | 2,900 | 3,030 | +75 | +2.5% | 1,300 |
| 2001/06/14 | 2,950 | 2,955 | 2,950 | 2,955 | +15 | +0.5% | 1,400 |
| 2001/06/13 | 2,905 | 2,940 | 2,905 | 2,940 | +10 | +0.3% | 700 |
| 2001/06/12 | 2,980 | 2,980 | 2,930 | 2,930 | -70 | -2.3% | 600 |
| 2001/06/11 | 3,050 | 3,050 | 2,870 | 3,000 | -50 | -1.6% | 5,000 |
| 2001/06/08 | 3,100 | 3,100 | 3,040 | 3,050 | -60 | -1.9% | 1,700 |
| 2001/06/07 | 3,130 | 3,170 | 3,100 | 3,110 | -90 | -2.8% | 1,500 |
| 2001/06/06 | 3,230 | 3,230 | 3,130 | 3,200 | +20 | +0.6% | 2,300 |
| 2001/06/05 | 3,150 | 3,180 | 3,150 | 3,180 | ±0 | ±0% | 300 |
| 2001/06/04 | 3,200 | 3,200 | 3,180 | 3,180 | - | - | 500 |
| 2001/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/05/31 | 3,190 | 3,200 | 3,100 | 3,200 | +10 | +0.3% | 800 |
| 2001/05/30 | 3,200 | 3,200 | 3,190 | 3,190 | -10 | -0.3% | 1,100 |
| 2001/05/29 | 3,200 | 3,250 | 3,200 | 3,200 | -50 | -1.5% | 600 |
| 2001/05/28 | 3,230 | 3,250 | 3,200 | 3,250 | -30 | -0.9% | 600 |
| 2001/05/25 | 3,420 | 3,420 | 3,280 | 3,280 | -10 | -0.3% | 800 |
| 2001/05/24 | 3,220 | 3,320 | 3,220 | 3,290 | +80 | +2.5% | 600 |
| 2001/05/23 | 3,250 | 3,250 | 3,210 | 3,210 | -40 | -1.2% | 1,500 |
| 2001/05/22 | 3,300 | 3,320 | 3,250 | 3,250 | -50 | -1.5% | 4,200 |
| 2001/05/21 | 3,320 | 3,320 | 3,300 | 3,300 | -10 | -0.3% | 1,600 |
| 2001/05/18 | 3,400 | 3,400 | 3,300 | 3,310 | -90 | -2.6% | 2,500 |
| 2001/05/17 | 3,420 | 3,500 | 3,400 | 3,400 | -40 | -1.2% | 1,800 |
| 2001/05/16 | 3,450 | 3,450 | 3,440 | 3,440 | -10 | -0.3% | 300 |
| 2001/05/15 | 3,460 | 3,460 | 3,450 | 3,450 | -30 | -0.9% | 600 |
| 2001/05/14 | 3,520 | 3,520 | 3,480 | 3,480 | -60 | -1.7% | 1,100 |
| 2001/05/11 | 3,540 | 3,540 | 3,540 | 3,540 | -110 | -3% | 200 |
| 2001/05/10 | 3,700 | 3,700 | 3,560 | 3,650 | +10 | +0.3% | 1,500 |
| 2001/05/09 | 3,650 | 3,700 | 3,550 | 3,640 | +130 | +3.7% | 3,200 |
| 2001/05/08 | 3,460 | 3,650 | 3,460 | 3,510 | +80 | +2.3% | 2,400 |
| 2001/05/07 | 3,400 | 3,460 | 3,400 | 3,430 | +30 | +0.9% | 2,000 |
| 2001/05/02 | 3,460 | 3,480 | 3,400 | 3,400 | -50 | -1.4% | 2,200 |
| 2001/05/01 | 3,500 | 3,500 | 3,380 | 3,450 | +20 | +0.6% | 1,500 |
| 2001/04/27 | 3,380 | 3,470 | 3,380 | 3,430 | +90 | +2.7% | 900 |
| 2001/04/26 | 3,230 | 3,340 | 3,230 | 3,340 | +10 | +0.3% | 1,400 |
| 2001/04/25 | 3,230 | 3,340 | 3,200 | 3,330 | +50 | +1.5% | 1,200 |
| 2001/04/24 | 3,290 | 3,300 | 3,280 | 3,280 | -10 | -0.3% | 2,700 |
| 2001/04/23 | 3,360 | 3,360 | 3,290 | 3,290 | -20 | -0.6% | 1,600 |
5851～
5900
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
