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 |
|---|---|---|---|---|---|---|---|
| 2000/11/22 | 3,116.7 | 3,158.3 | 3,116.7 | 3,116.7 | +75 | +2.5% | 960 |
| 2000/11/21 | 3,166.7 | 3,166.7 | 3,041.7 | 3,041.7 | - | - | 2,160 |
| 2000/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/17 | 3,208.3 | 3,250 | 3,166.7 | 3,208.3 | - | - | 480 |
| 2000/11/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/11/15 | 3,108.3 | 3,125 | 3,108.3 | 3,125 | +41.7 | +1.4% | 240 |
| 2000/11/14 | 3,083.3 | 3,083.3 | 3,041.7 | 3,083.3 | ±0 | ±0% | 480 |
| 2000/11/13 | 3,166.7 | 3,166.7 | 3,083.3 | 3,083.3 | -83.4 | -2.6% | 720 |
| 2000/11/10 | 3,166.7 | 3,166.7 | 3,166.7 | 3,166.7 | ±0 | ±0% | 360 |
| 2000/11/09 | 3,250 | 3,250 | 3,166.7 | 3,166.7 | -41.6 | -1.3% | 1,920 |
| 2000/11/08 | 3,333.3 | 3,333.3 | 3,208.3 | 3,208.3 | -125 | -3.8% | 2,640 |
| 2000/11/07 | 3,416.7 | 3,458.3 | 3,333.3 | 3,333.3 | -75 | -2.2% | 1,200 |
| 2000/11/06 | 3,250 | 3,408.3 | 3,208.3 | 3,408.3 | +158.3 | +4.9% | 2,520 |
| 2000/11/02 | 3,283.3 | 3,291.7 | 3,250 | 3,250 | -33.3 | -1% | 1,080 |
| 2000/11/01 | 3,250 | 3,325 | 3,250 | 3,283.3 | +33.3 | +1% | 2,280 |
| 2000/10/31 | 3,416.7 | 3,416.7 | 3,250 | 3,250 | -83.3 | -2.5% | 2,160 |
| 2000/10/30 | 3,333.3 | 3,333.3 | 3,333.3 | 3,333.3 | -83.4 | -2.4% | 1,080 |
| 2000/10/27 | 3,408.3 | 3,416.7 | 3,333.3 | 3,416.7 | +208.4 | +6.5% | 3,480 |
| 2000/10/26 | 3,208.3 | 3,208.3 | 3,166.7 | 3,208.3 | -125 | -3.8% | 1,440 |
| 2000/10/25 | 3,416.7 | 3,416.7 | 3,333.3 | 3,333.3 | -250 | -7% | 480 |
| 2000/10/24 | 3,666.7 | 3,666.7 | 3,583.3 | 3,583.3 | -66.7 | -1.8% | 480 |
| 2000/10/23 | 3,608.3 | 3,858.3 | 3,608.3 | 3,650 | +83.3 | +2.3% | 1,920 |
| 2000/10/20 | 3,583.3 | 3,608.3 | 3,458.3 | 3,566.7 | +233.4 | +7% | 1,680 |
| 2000/10/19 | 3,666.7 | 3,666.7 | 3,333.3 | 3,333.3 | -416.7 | -11.1% | 2,040 |
| 2000/10/18 | 3,925 | 3,925 | 3,675 | 3,750 | -91.7 | -2.4% | 2,880 |
| 2000/10/17 | 3,925 | 3,925 | 3,841.7 | 3,841.7 | -175 | -4.4% | 1,080 |
| 2000/10/16 | 4,016.7 | 4,025 | 4,016.7 | 4,016.7 | +225 | +5.9% | 360 |
| 2000/10/13 | 4,041.7 | 4,041.7 | 3,791.7 | 3,791.7 | -250 | -6.2% | 1,200 |
| 2000/10/12 | 4,041.7 | 4,041.7 | 3,991.7 | 4,041.7 | +8.4 | +0.2% | 1,080 |
| 2000/10/11 | 4,050 | 4,083.3 | 4,033.3 | 4,033.3 | -50 | -1.2% | 2,400 |
| 2000/10/10 | 4,008.3 | 4,083.3 | 4,008.3 | 4,083.3 | +75 | +1.9% | 720 |
| 2000/10/06 | 4,008.3 | 4,050 | 4,000 | 4,008.3 | ±0 | ±0% | 4,440 |
| 2000/10/05 | 4,041.7 | 4,083.3 | 4,000 | 4,008.3 | -75 | -1.8% | 5,400 |
| 2000/10/04 | 4,166.7 | 4,166.7 | 4,083.3 | 4,083.3 | -125 | -3% | 2,880 |
| 2000/10/03 | 4,166.7 | 4,250 | 4,166.7 | 4,208.3 | +41.6 | +1% | 1,920 |
| 2000/10/02 | 4,166.7 | 4,250 | 4,166.7 | 4,166.7 | -83.3 | -2% | 2,520 |
| 2000/09/29 | 4,291.7 | 4,291.7 | 4,225 | 4,250 | -41.7 | -1% | 4,680 |
| 2000/09/28 | 4,250 | 4,291.7 | 4,250 | 4,291.7 | +8.4 | +0.2% | 720 |
| 2000/09/27 | 4,266.7 | 4,316.7 | 4,241.7 | 4,283.3 | -8.4 | -0.2% | 31,080 |
| 2000/09/26 | 4,375 | 4,458.3 | 4,291.7 | 4,291.7 | -125 | -2.8% | 41,520 |
| 2000/09/25 | 4,291.7 | 4,433.3 | 4,291.7 | 4,416.7 | +125 | +2.9% | 32,520 |
| 2000/09/22 | 4,333.3 | 4,416.7 | 4,250 | 4,291.7 | -125 | -2.8% | 18,000 |
| 2000/09/21 | 4,333.3 | 4,425 | 4,333.3 | 4,416.7 | +83.4 | +1.9% | 17,160 |
| 2000/09/20 | 4,233.3 | 4,416.7 | 4,216.7 | 4,333.3 | +83.3 | +2% | 75,720 |
| 2000/09/19 | 4,233.3 | 4,291.7 | 4,191.7 | 4,250 | -100 | -2.3% | 43,200 |
| 2000/09/18 | 4,316.7 | 4,416.7 | 4,316.7 | 4,350 | -133.3 | -3% | 7,200 |
| 2000/09/14 | 4,500 | 4,750 | 4,458.3 | 4,483.3 | -16.7 | -0.4% | 24,840 |
| 2000/09/13 | 4,583.3 | 4,625 | 4,483.3 | 4,500 | -83.3 | -1.8% | 22,200 |
| 2000/09/12 | 4,750 | 4,750 | 4,500 | 4,583.3 | -166.7 | -3.5% | 8,160 |
| 2000/09/11 | 4,933.3 | 4,933.3 | 4,708.3 | 4,750 | -175 | -3.6% | 9,720 |
6001～
6050
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
