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 |
|---|---|---|---|---|---|---|---|
| 2000/05/30 | 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 |
| 2000/04/17 | 4,916.7 | 4,916.7 | 4,916.7 | 4,916.7 | -833.3 | -14.5% | 3,720 |
| 2000/04/14 | 6,041.7 | 6,041.7 | 5,208.3 | 5,750 | -291.7 | -4.8% | 24,600 |
| 2000/04/13 | 6,416.7 | 6,500 | 6,041.7 | 6,041.7 | -833.3 | -12.1% | 13,320 |
| 2000/04/12 | 6,916.7 | 6,916.7 | 6,416.7 | 6,875 | -41.7 | -0.6% | 18,000 |
| 2000/04/11 | 6,925 | 6,933.3 | 6,833.3 | 6,916.7 | -166.6 | -2.4% | 10,680 |
| 2000/04/10 | 7,000 | 7,166.7 | 6,916.7 | 7,083.3 | +258.3 | +3.8% | 14,160 |
| 2000/04/07 | 6,750 | 6,991.7 | 6,750 | 6,825 | +200 | +3% | 26,880 |
| 2000/04/06 | 6,666.7 | 6,833.3 | 6,625 | 6,625 | -83.3 | -1.2% | 16,320 |
| 2000/04/05 | 7,166.7 | 7,166.7 | 6,666.7 | 6,708.3 | -458.4 | -6.4% | 14,280 |
| 2000/04/04 | 7,583.3 | 7,583.3 | 6,833.3 | 7,166.7 | -500 | -6.5% | 19,200 |
| 2000/04/03 | 7,866.7 | 7,866.7 | 7,500 | 7,666.7 | -583.3 | -7.1% | 17,880 |
| 2000/03/31 | 8,075 | 8,250 | 7,750 | 8,250 | +166.7 | +2.1% | 10,680 |
| 2000/03/30 | 7,750 | 8,166.7 | 7,750 | 8,083.3 | +91.6 | +1.1% | 6,840 |
| 2000/03/29 | 7,683.3 | 7,991.7 | 7,500 | 7,991.7 | +400 | +5.3% | 8,640 |
| 2000/03/28 | 8,000 | 8,000 | 7,500 | 7,591.7 | +91.7 | +1.2% | 3,240 |
| 2000/03/27 | 8,333.3 | 8,333.3 | 7,500 | 7,500 | -825 | -9.9% | 16,800 |
| 2000/03/24 | 7,916.7 | 8,441.7 | 7,916.7 | 8,325 | +491.7 | +6.3% | 8,040 |
| 2000/03/23 | 8,500 | 8,500 | 7,750 | 7,833.3 | -500 | -6% | 10,800 |
| 2000/03/22 | 8,750 | 8,750 | 8,333.3 | 8,333.3 | -83.4 | -1% | 10,920 |
| 2000/03/21 | 8,533.3 | 8,533.3 | 8,333.3 | 8,416.7 | +8.4 | +0.1% | 11,160 |
| 2000/03/17 | 8,750 | 8,750 | 8,250 | 8,408.3 | +325 | +4% | 9,960 |
| 2000/03/16 | 7,916.7 | 8,083.3 | 7,916.7 | 8,083.3 | +333.3 | +4.3% | 15,840 |
6201～
6250
件表示中 / 6388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 | 68,400円 | +38.7% | - | 3.65% | 28.80倍 | 0.86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 |
| チエル | 67,700円 | +45.0% | +13.5% | 2.22% | 10.32倍 | 1.64倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| 東和ハイシス | 238,800円 | +9.7% | +4.9% | 3.69% | 12.73倍 | 1.29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 |
| ゲンダイＡＧ | 43,100円 | +1.6% | +32.2% | 4.87% | 12.81倍 | 1.13倍 |
|
パチンコ等遊技場の広告取扱高で専業首位。折り込み広告からネットへ移行、他業種向けも拡大 |
| テックファーム | 70,000円 | +7.4% | -23.8% | 1.14% | 15.03倍 | 1.82倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩの開発も。日本とアジアの越境流通を展開 |
市場注目の銘柄
チャート関連のコラム
