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 |
|---|---|---|---|---|---|---|---|
| 2000/01/26 | 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 |
| 1999/11/18 | 8,888.9 | 9,333.3 | 8,722.2 | 9,333.3 | +694.4 | +8% | 28,800 |
| 1999/11/17 | 9,333.3 | 9,438.9 | 8,611.1 | 8,638.9 | -361.1 | -4% | 21,600 |
| 1999/11/16 | 9,227.8 | 9,227.8 | 9,000 | 9,000 | -555.6 | -5.8% | 27,000 |
| 1999/11/15 | 9,333.3 | 9,888.9 | 9,333.3 | 9,555.6 | +444.5 | +4.9% | 61,200 |
| 1999/11/12 | 9,227.8 | 9,572.2 | 9,000 | 9,111.1 | -55.6 | -0.6% | 48,600 |
| 1999/11/11 | 9,611.1 | 9,666.7 | 9,166.7 | 9,166.7 | -555.5 | -5.7% | 72,000 |
6251～
6300
件表示中 / 6354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 | 67,100円 | +38.7% | - | 3.73% | 28.25倍 | 0.84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 |
| ジャストプラ | 42,200円 | +15.0% | +22.0% | 2.61% | 11.87倍 | 1.35倍 |
|
外食業界に特化した業務ソフト開発・運用のＡＳＰ事業者。外食以外の顧客開拓を進める |
| ジーダット | 133,800円 | +6.7% | +3.4% | 2.99% | 23.41倍 | 1.43倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| トレードワクス | 130,000円 | +13.3% | - | 1.54% | 50.72倍 | 3.97倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
| ユナイト＆グロ | 63,300円 | +16.3% | +31.9% | 4.42% | 12.75倍 | 2.45倍 |
|
会員の中堅・中小企業向けにＩＴ人材と知識を提供するシェアード・エンジニアリング事業展開 |
市場注目の銘柄
チャート関連のコラム
