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 |
|---|---|---|---|---|---|---|---|
| 2000/02/03 | 10,000 | 10,055.6 | 9,666.7 | 9,666.7 | -333.3 | -3.3% | 45,180 |
| 2000/02/02 | 10,388.9 | 10,444.4 | 9,888.9 | 10,000 | -166.7 | -1.6% | 93,600 |
| 2000/02/01 | 10,555.6 | 10,555.6 | 9,833.3 | 10,166.7 | -722.2 | -6.6% | 251,460 |
| 2000/01/31 | 10,500 | 11,055.6 | 10,500 | 10,888.9 | +111.1 | +1% | 160,560 |
| 2000/01/28 | 9,722.2 | 10,777.8 | 9,722.2 | 10,777.8 | +1,111.1 | +11.5% | 300,960 |
| 2000/01/27 | 9,694.4 | 9,722.2 | 9,555.6 | 9,666.7 | -55.5 | -0.6% | 35,460 |
| 2000/01/26 | 9,611.1 | 9,722.2 | 9,505.6 | 9,722.2 | +111.1 | +1.2% | 42,300 |
| 2000/01/25 | 9,438.9 | 9,622.2 | 9,438.9 | 9,611.1 | -55.6 | -0.6% | 24,480 |
| 2000/01/24 | 9,444.4 | 9,722.2 | 9,388.9 | 9,666.7 | +277.8 | +3% | 27,900 |
| 2000/01/21 | 9,283.3 | 9,416.7 | 9,166.7 | 9,388.9 | +111.1 | +1.2% | 19,620 |
| 2000/01/20 | 8,950 | 9,388.9 | 8,944.4 | 9,277.8 | +388.9 | +4.4% | 25,740 |
| 2000/01/19 | 9,444.4 | 9,444.4 | 8,888.9 | 8,888.9 | -833.3 | -8.6% | 39,600 |
| 2000/01/18 | 9,944.4 | 9,944.4 | 9,438.9 | 9,722.2 | -222.2 | -2.2% | 52,920 |
| 2000/01/17 | 10,005.6 | 10,550 | 9,944.4 | 9,944.4 | ±0 | ±0% | 205,020 |
| 2000/01/14 | 10,000 | 10,111.1 | 9,383.3 | 9,944.4 | +222.2 | +2.3% | 104,400 |
| 2000/01/13 | 10,055.6 | 10,283.3 | 9,666.7 | 9,722.2 | -222.2 | -2.2% | 140,040 |
| 2000/01/12 | 9,000 | 9,944.4 | 8,888.9 | 9,944.4 | +1,111.1 | +12.6% | 194,040 |
| 2000/01/11 | 9,166.7 | 9,166.7 | 8,555.6 | 8,833.3 | +500 | +6% | 46,620 |
| 2000/01/07 | 8,388.9 | 8,444.4 | 8,166.7 | 8,333.3 | -500 | -5.7% | 44,820 |
| 2000/01/06 | 9,005.6 | 9,161.1 | 8,333.3 | 8,833.3 | ±0 | ±0% | 52,740 |
| 2000/01/05 | 8,277.8 | 8,833.3 | 8,166.7 | 8,833.3 | -444.5 | -4.8% | 40,680 |
| 2000/01/04 | 9,666.7 | 9,672.2 | 9,000 | 9,277.8 | -166.6 | -1.8% | 42,120 |
| 1999/12/30 | 8,944.4 | 9,444.4 | 8,888.9 | 9,444.4 | +611.1 | +6.9% | 36,000 |
| 1999/12/29 | 9,283.3 | 9,283.3 | 8,777.8 | 8,833.3 | -444.5 | -4.8% | 45,000 |
| 1999/12/28 | 8,450 | 9,277.8 | 8,444.4 | 9,277.8 | +1,111.1 | +13.6% | 127,800 |
| 1999/12/27 | 7,944.4 | 8,166.7 | 7,833.3 | 8,166.7 | +333.4 | +4.3% | 30,600 |
| 1999/12/24 | 7,833.3 | 7,944.4 | 7,500 | 7,833.3 | +50 | +0.6% | 36,000 |
| 1999/12/22 | 7,888.9 | 8,027.8 | 7,783.3 | 7,783.3 | +5.5 | +0.1% | 25,200 |
| 1999/12/21 | 7,866.7 | 7,866.7 | 7,777.8 | 7,777.8 | -55.5 | -0.7% | 23,400 |
| 1999/12/20 | 7,777.8 | 8,055.6 | 7,777.8 | 7,833.3 | -11.1 | -0.1% | 32,400 |
| 1999/12/17 | 8,055.6 | 8,166.7 | 7,844.4 | 7,844.4 | -488.9 | -5.9% | 19,800 |
| 1999/12/16 | 8,633.3 | 8,666.7 | 8,055.6 | 8,333.3 | -77.8 | -0.9% | 21,600 |
| 1999/12/15 | 7,861.1 | 8,444.4 | 7,777.8 | 8,411.1 | +550 | +7% | 45,000 |
| 1999/12/14 | 8,116.7 | 8,116.7 | 7,777.8 | 7,861.1 | -266.7 | -3.3% | 32,400 |
| 1999/12/13 | 8,222.2 | 8,222.2 | 8,111.1 | 8,127.8 | -150 | -1.8% | 12,600 |
| 1999/12/10 | 8,450 | 8,500 | 8,277.8 | 8,277.8 | -172.2 | -2% | 32,400 |
| 1999/12/09 | 8,500 | 8,555.6 | 8,450 | 8,450 | +5.6 | +0.1% | 10,800 |
| 1999/12/08 | 8,611.1 | 8,611.1 | 8,444.4 | 8,444.4 | -277.8 | -3.2% | 7,200 |
| 1999/12/07 | 9,111.1 | 9,111.1 | 8,722.2 | 8,722.2 | -438.9 | -4.8% | 18,000 |
| 1999/12/06 | 9,222.2 | 9,333.3 | 9,161.1 | 9,161.1 | +272.2 | +3.1% | 10,800 |
| 1999/12/03 | 8,450 | 8,888.9 | 8,388.9 | 8,888.9 | +666.7 | +8.1% | 18,000 |
| 1999/12/02 | 8,861.1 | 8,861.1 | 8,222.2 | 8,222.2 | -777.8 | -8.6% | 41,400 |
| 1999/12/01 | 9,327.8 | 9,327.8 | 9,000 | 9,000 | -388.9 | -4.1% | 19,800 |
| 1999/11/30 | 9,388.9 | 9,388.9 | 9,333.3 | 9,388.9 | +111.1 | +1.2% | 21,600 |
| 1999/11/29 | 9,333.3 | 9,388.9 | 9,277.8 | 9,277.8 | +5.6 | +0.1% | 32,400 |
| 1999/11/26 | 9,061.1 | 9,277.8 | 9,061.1 | 9,272.2 | +655.5 | +7.6% | 57,600 |
| 1999/11/25 | 8,888.9 | 8,888.9 | 8,611.1 | 8,616.7 | -272.2 | -3.1% | 30,600 |
| 1999/11/24 | 9,277.8 | 9,388.9 | 8,888.9 | 8,888.9 | -472.2 | -5% | 23,400 |
| 1999/11/22 | 9,383.3 | 9,500 | 9,222.2 | 9,361.1 | -27.8 | -0.3% | 37,800 |
| 1999/11/19 | 9,450 | 9,450 | 9,166.7 | 9,388.9 | +55.6 | +0.6% | 34,200 |
6201～
6250
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
