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 |
|---|---|---|---|---|---|---|---|
| 2000/06/29 | 4,791.7 | 4,875 | 4,791.7 | 4,833.3 | +41.6 | +0.9% | 3,960 |
| 2000/06/28 | 4,841.7 | 4,841.7 | 4,666.7 | 4,791.7 | -41.6 | -0.9% | 3,000 |
| 2000/06/27 | 4,666.7 | 4,833.3 | 4,625 | 4,833.3 | +183.3 | +3.9% | 3,720 |
| 2000/06/26 | 4,600 | 4,650 | 4,541.7 | 4,650 | -116.7 | -2.4% | 3,960 |
| 2000/06/23 | 4,875 | 4,875 | 4,766.7 | 4,766.7 | -25 | -0.5% | 6,360 |
| 2000/06/22 | 4,691.7 | 4,825 | 4,691.7 | 4,791.7 | +100 | +2.1% | 4,560 |
| 2000/06/21 | 4,675 | 4,750 | 4,616.7 | 4,691.7 | +16.7 | +0.4% | 6,120 |
| 2000/06/20 | 4,658.3 | 4,683.3 | 4,500 | 4,675 | +8.3 | +0.2% | 7,920 |
| 2000/06/19 | 4,416.7 | 4,833.3 | 4,416.7 | 4,666.7 | -83.3 | -1.8% | 9,600 |
| 2000/06/16 | 4,666.7 | 4,750 | 4,583.3 | 4,750 | +83.3 | +1.8% | 6,720 |
| 2000/06/15 | 4,791.7 | 4,875 | 4,666.7 | 4,666.7 | -208.3 | -4.3% | 5,880 |
| 2000/06/14 | 4,841.7 | 4,875 | 4,791.7 | 4,875 | +125 | +2.6% | 1,800 |
| 2000/06/13 | 5,000 | 5,000 | 4,750 | 4,750 | -258.3 | -5.2% | 7,200 |
| 2000/06/12 | 5,083.3 | 5,083.3 | 4,966.7 | 5,008.3 | -75 | -1.5% | 2,040 |
| 2000/06/09 | 5,000 | 5,083.3 | 4,916.7 | 5,083.3 | +33.3 | +0.7% | 7,680 |
| 2000/06/08 | 5,000 | 5,083.3 | 4,916.7 | 5,050 | +50 | +1% | 12,360 |
| 2000/06/07 | 5,000 | 5,125 | 5,000 | 5,000 | -150 | -2.9% | 3,480 |
| 2000/06/06 | 5,083.3 | 5,150 | 5,083.3 | 5,150 | ±0 | ±0% | 5,880 |
| 2000/06/05 | 5,066.7 | 5,158.3 | 5,041.7 | 5,150 | +150 | +3% | 10,320 |
| 2000/06/02 | 4,916.7 | 5,083.3 | 4,916.7 | 5,000 | +200 | +4.2% | 8,280 |
| 2000/06/01 | 4,750 | 4,875 | 4,750 | 4,800 | -116.7 | -2.4% | 6,600 |
| 2000/05/31 | 5,083.3 | 5,125 | 4,916.7 | 4,916.7 | +83.4 | +1.7% | 3,360 |
| 2000/05/30 | 5,091.7 | 5,091.7 | 4,833.3 | 4,833.3 | -250 | -4.9% | 4,080 |
| 2000/05/29 | 4,833.3 | 5,083.3 | 4,833.3 | 5,083.3 | +250 | +5.2% | 3,360 |
| 2000/05/26 | 4,816.7 | 4,833.3 | 4,675 | 4,833.3 | +100 | +2.1% | 5,160 |
| 2000/05/25 | 4,675 | 4,833.3 | 4,666.7 | 4,733.3 | +66.6 | +1.4% | 17,760 |
| 2000/05/24 | 4,416.7 | 4,666.7 | 4,250 | 4,666.7 | ±0 | ±0% | 22,920 |
| 2000/05/23 | 4,916.7 | 5,208.3 | 4,666.7 | 4,666.7 | -333.3 | -6.7% | 17,160 |
| 2000/05/22 | 5,416.7 | 5,416.7 | 5,000 | 5,000 | -675 | -11.9% | 10,080 |
| 2000/05/19 | 5,750 | 5,833.3 | 5,250 | 5,675 | -408.3 | -6.7% | 12,600 |
| 2000/05/18 | 6,175 | 6,200 | 5,916.7 | 6,083.3 | -333.4 | -5.2% | 6,960 |
| 2000/05/17 | 6,500 | 6,516.7 | 6,166.7 | 6,416.7 | +166.7 | +2.7% | 12,240 |
| 2000/05/16 | 6,408.3 | 6,408.3 | 6,000 | 6,250 | -83.3 | -1.3% | 11,880 |
| 2000/05/15 | 6,250 | 6,366.7 | 6,175 | 6,333.3 | +83.3 | +1.3% | 12,840 |
| 2000/05/12 | 5,925 | 6,391.7 | 5,916.7 | 6,250 | +500 | +8.7% | 18,600 |
| 2000/05/11 | 5,741.7 | 5,833.3 | 5,666.7 | 5,750 | -100 | -1.7% | 11,880 |
| 2000/05/10 | 5,666.7 | 5,875 | 5,583.3 | 5,850 | +50 | +0.9% | 7,320 |
| 2000/05/09 | 5,750 | 5,800 | 5,583.3 | 5,800 | +216.7 | +3.9% | 6,720 |
| 2000/05/08 | 5,916.7 | 6,000 | 5,416.7 | 5,583.3 | -208.4 | -3.6% | 6,480 |
| 2000/05/02 | 5,508.3 | 5,791.7 | 5,500 | 5,791.7 | +283.4 | +5.1% | 15,000 |
| 2000/05/01 | 5,416.7 | 5,833.3 | 5,416.7 | 5,508.3 | -75 | -1.3% | 9,120 |
| 2000/04/28 | 5,583.3 | 5,666.7 | 5,416.7 | 5,583.3 | -83.4 | -1.5% | 14,520 |
| 2000/04/27 | 5,758.3 | 5,833.3 | 5,583.3 | 5,666.7 | -175 | -3% | 5,400 |
| 2000/04/26 | 6,225 | 6,250 | 5,833.3 | 5,841.7 | -241.6 | -4% | 6,240 |
| 2000/04/25 | 6,250 | 6,333.3 | 6,083.3 | 6,083.3 | ±0 | ±0% | 23,640 |
| 2000/04/24 | 6,166.7 | 6,200 | 6,083.3 | 6,083.3 | +125 | +2.1% | 23,880 |
| 2000/04/21 | 6,000 | 6,208.3 | 5,925 | 5,958.3 | +258.3 | +4.5% | 20,280 |
| 2000/04/20 | 5,000 | 5,700 | 5,000 | 5,700 | +833.3 | +17.1% | 19,200 |
| 2000/04/19 | 4,358.3 | 5,000 | 4,350 | 4,866.7 | +616.7 | +14.5% | 24,480 |
| 2000/04/18 | 5,008.3 | 5,250 | 4,083.3 | 4,250 | -666.7 | -13.6% | 43,920 |
6101～
6150
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
