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 |
|---|---|---|---|---|---|---|---|
| 2001/04/20 | 3,420 | 3,420 | 3,300 | 3,310 | -60 | -1.8% | 3,600 |
| 2001/04/19 | 3,370 | 3,420 | 3,350 | 3,370 | +100 | +3.1% | 6,500 |
| 2001/04/18 | 3,330 | 3,330 | 3,250 | 3,270 | -30 | -0.9% | 800 |
| 2001/04/17 | 3,360 | 3,360 | 3,300 | 3,300 | -10 | -0.3% | 400 |
| 2001/04/16 | 3,330 | 3,400 | 3,310 | 3,310 | -70 | -2.1% | 1,100 |
| 2001/04/13 | 3,610 | 3,610 | 3,360 | 3,380 | -220 | -6.1% | 4,300 |
| 2001/04/12 | 3,790 | 3,790 | 3,450 | 3,600 | -200 | -5.3% | 2,400 |
| 2001/04/11 | 3,890 | 3,890 | 3,750 | 3,800 | -180 | -4.5% | 500 |
| 2001/04/10 | 3,980 | 3,980 | 3,980 | 3,980 | -220 | -5.2% | 200 |
| 2001/04/09 | 4,150 | 4,200 | 4,100 | 4,200 | ±0 | ±0% | 1,500 |
| 2001/04/06 | 3,930 | 4,200 | 3,930 | 4,200 | +350 | +9.1% | 2,900 |
| 2001/04/05 | 3,810 | 3,850 | 3,810 | 3,850 | - | - | 200 |
| 2001/04/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/04/03 | 3,990 | 4,000 | 3,990 | 4,000 | -110 | -2.7% | 1,600 |
| 2001/04/02 | 4,090 | 4,110 | 4,090 | 4,110 | -130 | -3.1% | 300 |
| 2001/03/30 | 4,240 | 4,240 | 4,240 | 4,240 | +40 | +1% | 100 |
| 2001/03/29 | 4,100 | 4,200 | 4,100 | 4,200 | +90 | +2.2% | 1,100 |
| 2001/03/28 | 4,100 | 4,110 | 4,100 | 4,110 | +10 | +0.2% | 300 |
| 2001/03/27 | 4,150 | 4,150 | 4,100 | 4,100 | +50 | +1.2% | 1,300 |
| 2001/03/26 | 3,990 | 4,050 | 3,990 | 4,050 | +150 | +3.8% | 900 |
| 2001/03/23 | 3,790 | 3,900 | 3,790 | 3,900 | +100 | +2.6% | 1,100 |
| 2001/03/22 | 3,600 | 3,800 | 3,600 | 3,800 | - | - | 1,100 |
| 2001/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/16 | 3,490 | 3,500 | 3,490 | 3,500 | +50 | +1.4% | 200 |
| 2001/03/15 | 3,350 | 3,450 | 3,350 | 3,450 | +50 | +1.5% | 200 |
| 2001/03/14 | 3,400 | 3,510 | 3,400 | 3,400 | -140 | -4% | 1,600 |
| 2001/03/13 | 3,540 | 3,540 | 3,540 | 3,540 | +50 | +1.4% | 100 |
| 2001/03/12 | 3,510 | 3,510 | 3,490 | 3,490 | -110 | -3.1% | 1,900 |
| 2001/03/09 | 3,700 | 3,700 | 3,600 | 3,600 | ±0 | ±0% | 500 |
| 2001/03/08 | 3,590 | 3,650 | 3,540 | 3,600 | +100 | +2.9% | 900 |
| 2001/03/07 | 3,500 | 3,500 | 3,420 | 3,500 | - | - | 1,700 |
| 2001/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/05 | 3,450 | 3,450 | 3,450 | 3,450 | -150 | -4.2% | 100 |
| 2001/03/02 | 3,530 | 3,660 | 3,520 | 3,600 | +80 | +2.3% | 600 |
| 2001/03/01 | 3,670 | 3,670 | 3,500 | 3,520 | -200 | -5.4% | 500 |
| 2001/02/28 | 3,820 | 3,820 | 3,680 | 3,720 | -100 | -2.6% | 800 |
| 2001/02/27 | 3,760 | 3,920 | 3,760 | 3,820 | +120 | +3.2% | 2,200 |
| 2001/02/26 | 3,600 | 3,700 | 3,600 | 3,700 | +500 | +15.6% | 1,900 |
| 2001/02/23 | 3,220 | 3,220 | 3,200 | 3,200 | -225 | -6.6% | 200 |
| 2001/02/22 | 3,425 | 3,425 | 3,425 | 3,425 | -33.3 | -1% | 360 |
| 2001/02/21 | 3,541.7 | 3,583.3 | 3,458.3 | 3,458.3 | -125 | -3.5% | 1,320 |
| 2001/02/20 | 3,500 | 3,583.3 | 3,500 | 3,583.3 | +158.3 | +4.6% | 600 |
| 2001/02/19 | 3,341.7 | 3,458.3 | 3,341.7 | 3,425 | +133.3 | +4% | 1,800 |
| 2001/02/16 | 3,250 | 3,325 | 3,250 | 3,291.7 | -116.6 | -3.4% | 1,680 |
| 2001/02/15 | 3,258.3 | 3,408.3 | 3,258.3 | 3,408.3 | +75 | +2.3% | 2,400 |
| 2001/02/14 | 3,333.3 | 3,333.3 | 3,333.3 | 3,333.3 | ±0 | ±0% | 120 |
| 2001/02/13 | 3,400 | 3,400 | 3,333.3 | 3,333.3 | ±0 | ±0% | 1,320 |
| 2001/02/09 | 3,391.7 | 3,416.7 | 3,333.3 | 3,333.3 | ±0 | ±0% | 960 |
| 2001/02/08 | 3,408.3 | 3,408.3 | 3,333.3 | 3,333.3 | -83.4 | -2.4% | 240 |
5901～
5950
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
