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 |
|---|---|---|---|---|---|---|---|
| 2000/09/08 | 5,000 | 5,083.3 | 4,916.7 | 4,925 | -116.7 | -2.3% | 12,960 |
| 2000/09/07 | 4,925 | 5,083.3 | 4,916.7 | 5,041.7 | +116.7 | +2.4% | 6,360 |
| 2000/09/06 | 5,008.3 | 5,041.7 | 4,916.7 | 4,925 | -116.7 | -2.3% | 11,760 |
| 2000/09/05 | 5,000 | 5,066.7 | 5,000 | 5,041.7 | +41.7 | +0.8% | 4,920 |
| 2000/09/04 | 5,166.7 | 5,166.7 | 5,000 | 5,000 | -75 | -1.5% | 10,200 |
| 2000/09/01 | 5,166.7 | 5,166.7 | 5,000 | 5,075 | ±0 | ±0% | 11,280 |
| 2000/08/31 | 5,075 | 5,150 | 5,008.3 | 5,075 | +75 | +1.5% | 3,960 |
| 2000/08/30 | 5,000 | 5,033.3 | 5,000 | 5,000 | -100 | -2% | 4,800 |
| 2000/08/29 | 5,000 | 5,100 | 5,000 | 5,100 | ±0 | ±0% | 2,640 |
| 2000/08/28 | 5,250 | 5,375 | 5,100 | 5,100 | -150 | -2.9% | 8,040 |
| 2000/08/25 | 5,166.7 | 5,375 | 5,058.3 | 5,250 | +216.7 | +4.3% | 21,960 |
| 2000/08/24 | 5,041.7 | 5,125 | 5,000 | 5,033.3 | ±0 | ±0% | 18,120 |
| 2000/08/23 | 5,050 | 5,166.7 | 5,000 | 5,033.3 | -16.7 | -0.3% | 10,200 |
| 2000/08/22 | 5,025 | 5,208.3 | 5,025 | 5,050 | -175 | -3.3% | 11,160 |
| 2000/08/21 | 5,416.7 | 5,416.7 | 5,066.7 | 5,225 | -8.3 | -0.2% | 6,120 |
| 2000/08/18 | 5,333.3 | 5,375 | 5,233.3 | 5,233.3 | -83.4 | -1.6% | 13,800 |
| 2000/08/17 | 5,383.3 | 5,383.3 | 5,208.3 | 5,316.7 | -58.3 | -1.1% | 13,560 |
| 2000/08/16 | 5,408.3 | 5,433.3 | 5,333.3 | 5,375 | -116.7 | -2.1% | 7,800 |
| 2000/08/15 | 5,658.3 | 5,658.3 | 5,333.3 | 5,491.7 | -133.3 | -2.4% | 14,880 |
| 2000/08/14 | 5,575 | 5,666.7 | 5,425 | 5,625 | +208.3 | +3.8% | 30,360 |
| 2000/08/11 | 5,333.3 | 5,416.7 | 5,166.7 | 5,416.7 | +166.7 | +3.2% | 16,560 |
| 2000/08/10 | 5,500 | 5,508.3 | 5,166.7 | 5,250 | -33.3 | -0.6% | 25,320 |
| 2000/08/09 | 4,833.3 | 5,333.3 | 4,758.3 | 5,283.3 | +450 | +9.3% | 38,640 |
| 2000/08/08 | 4,833.3 | 4,833.3 | 4,583.3 | 4,833.3 | +333.3 | +7.4% | 20,640 |
| 2000/08/07 | 4,333.3 | 4,666.7 | 4,333.3 | 4,500 | +166.7 | +3.8% | 1,680 |
| 2000/08/04 | 4,583.3 | 4,583.3 | 4,333.3 | 4,333.3 | -250 | -5.5% | 8,640 |
| 2000/08/03 | 4,666.7 | 4,858.3 | 4,333.3 | 4,583.3 | +33.3 | +0.7% | 24,120 |
| 2000/08/02 | 4,166.7 | 4,550 | 4,166.7 | 4,550 | +416.7 | +10.1% | 28,560 |
| 2000/08/01 | 4,166.7 | 4,250 | 4,083.3 | 4,133.3 | +50 | +1.2% | 20,040 |
| 2000/07/31 | 4,166.7 | 4,166.7 | 3,975 | 4,083.3 | -75 | -1.8% | 16,920 |
| 2000/07/28 | 4,250 | 4,250 | 4,008.3 | 4,158.3 | -341.7 | -7.6% | 14,880 |
| 2000/07/27 | 4,000 | 4,541.7 | 4,000 | 4,500 | +375 | +9.1% | 23,640 |
| 2000/07/26 | 4,333.3 | 4,333.3 | 4,000 | 4,125 | -41.7 | -1% | 7,680 |
| 2000/07/25 | 4,158.3 | 4,250 | 4,158.3 | 4,166.7 | -83.3 | -2% | 7,680 |
| 2000/07/24 | 4,341.7 | 4,341.7 | 4,083.3 | 4,250 | -83.3 | -1.9% | 9,120 |
| 2000/07/21 | 4,500 | 4,500 | 4,333.3 | 4,333.3 | +83.3 | +2% | 1,560 |
| 2000/07/19 | 4,208.3 | 4,400 | 4,091.7 | 4,250 | -208.3 | -4.7% | 17,640 |
| 2000/07/18 | 4,583.3 | 4,583.3 | 4,350 | 4,458.3 | -125 | -2.7% | 7,080 |
| 2000/07/17 | 4,583.3 | 4,650 | 4,583.3 | 4,583.3 | ±0 | ±0% | 5,880 |
| 2000/07/14 | 4,583.3 | 4,625 | 4,550 | 4,583.3 | -108.4 | -2.3% | 6,600 |
| 2000/07/13 | 4,866.7 | 4,866.7 | 4,666.7 | 4,691.7 | -141.6 | -2.9% | 1,920 |
| 2000/07/12 | 4,916.7 | 4,916.7 | 4,833.3 | 4,833.3 | -83.4 | -1.7% | 7,920 |
| 2000/07/11 | 4,700 | 4,991.7 | 4,700 | 4,916.7 | +233.4 | +5% | 10,560 |
| 2000/07/10 | 4,583.3 | 4,683.3 | 4,508.3 | 4,683.3 | +125 | +2.7% | 12,240 |
| 2000/07/07 | 4,666.7 | 4,666.7 | 4,541.7 | 4,558.3 | -25 | -0.5% | 4,440 |
| 2000/07/06 | 4,675 | 4,675 | 4,583.3 | 4,583.3 | -41.7 | -0.9% | 4,920 |
| 2000/07/05 | 4,691.7 | 4,691.7 | 4,625 | 4,625 | -41.7 | -0.9% | 5,880 |
| 2000/07/04 | 4,708.3 | 4,833.3 | 4,666.7 | 4,666.7 | ±0 | ±0% | 6,000 |
| 2000/07/03 | 4,875 | 4,875 | 4,625 | 4,666.7 | -166.6 | -3.4% | 3,600 |
| 2000/06/30 | 4,791.7 | 4,833.3 | 4,591.7 | 4,833.3 | ±0 | ±0% | 4,680 |
6051～
6100
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
