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 |
|---|---|---|---|---|---|---|---|
| 1999/11/10 | 9,944.4 | 9,944.4 | 9,716.7 | 9,722.2 | -111.1 | -1.1% | 28,800 |
| 1999/11/09 | 9,944.4 | 10,283.3 | 9,833.3 | 9,833.3 | -27.8 | -0.3% | 90,000 |
| 1999/11/08 | 9,333.3 | 9,994.4 | 9,277.8 | 9,861.1 | +861.1 | +9.6% | 207,000 |
| 1999/11/05 | 9,222.2 | 9,222.2 | 9,000 | 9,000 | +111.1 | +1.2% | 72,000 |
| 1999/11/04 | 8,666.7 | 8,888.9 | 8,666.7 | 8,888.9 | +311.1 | +3.6% | 36,000 |
| 1999/11/02 | 9,166.7 | 9,166.7 | 8,577.8 | 8,577.8 | -472.2 | -5.2% | 28,800 |
| 1999/11/01 | 9,450 | 9,450 | 8,888.9 | 9,050 | -116.7 | -1.3% | 57,600 |
| 1999/10/29 | 8,938.9 | 9,333.3 | 8,833.3 | 9,166.7 | +450 | +5.2% | 156,600 |
| 1999/10/28 | 8,055.6 | 8,833.3 | 8,050 | 8,716.7 | +800 | +10.1% | 115,200 |
| 1999/10/27 | 8,222.2 | 8,277.8 | 7,916.7 | 7,916.7 | -305.5 | -3.7% | 41,400 |
| 1999/10/26 | 8,394.4 | 8,394.4 | 8,066.7 | 8,222.2 | -172.2 | -2.1% | 30,600 |
| 1999/10/25 | 8,344.4 | 8,444.4 | 8,333.3 | 8,394.4 | +61.1 | +0.7% | 45,000 |
| 1999/10/22 | 8,333.3 | 8,550 | 8,166.7 | 8,333.3 | +55.5 | +0.7% | 54,000 |
| 1999/10/21 | 8,766.7 | 8,777.8 | 8,111.1 | 8,277.8 | -222.2 | -2.6% | 91,800 |
| 1999/10/20 | 8,777.8 | 9,000 | 8,500 | 8,500 | +277.8 | +3.4% | 154,800 |
| 1999/10/19 | 7,938.9 | 8,555.6 | 7,716.7 | 8,222.2 | - | - | 304,200 |
| 1999/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/10/14 | 10,994.4 | 11,222.2 | 10,550 | 11,077.8 | -583.3 | -5% | 243,000 |
| 1999/10/13 | 11,555.6 | 11,938.9 | 11,122.2 | 11,661.1 | -561.1 | -4.6% | 331,200 |
| 1999/10/12 | 12,416.7 | 12,783.3 | 12,105.6 | 12,222.2 | -83.4 | -0.7% | 439,200 |
| 1999/10/08 | 11,650 | 12,333.3 | 11,027.8 | 12,305.6 | +727.8 | +6.3% | 896,400 |
| 1999/10/07 | 10,583.3 | 11,583.3 | 10,277.8 | 11,577.8 | +1,105.6 | +10.6% | 1,092,600 |
| 1999/10/06 | 9,938.9 | 10,555.6 | 9,605.6 | 10,472.2 | +861.1 | +9% | 934,200 |
| 1999/10/05 | 9,127.8 | 9,611.1 | 8,833.3 | 9,611.1 | +594.4 | +6.6% | 379,800 |
| 1999/10/04 | 7,972.2 | 9,027.8 | 7,972.2 | 9,016.7 | +1,100 | +13.9% | 133,200 |
| 1999/10/01 | 7,994.4 | 7,994.4 | 7,777.8 | 7,916.7 | +144.5 | +1.9% | 77,400 |
| 1999/09/30 | 7,777.8 | 7,833.3 | 7,772.2 | 7,772.2 | -116.7 | -1.5% | 14,400 |
| 1999/09/29 | 7,944.4 | 7,950 | 7,777.8 | 7,888.9 | +388.9 | +5.2% | 41,400 |
| 1999/09/28 | 6,894.4 | 7,500 | 6,888.9 | 7,500 | +611.1 | +8.9% | 68,400 |
| 1999/09/27 | 6,950 | 7,444.4 | 6,888.9 | 6,888.9 | -55.5 | -0.8% | 48,600 |
| 1999/09/24 | 6,944.4 | 6,944.4 | 6,944.4 | 6,944.4 | -1,111.2 | -13.8% | 37,800 |
| 1999/09/22 | 7,944.4 | 8,277.8 | 7,888.9 | 8,055.6 | -500 | -5.8% | 54,000 |
| 1999/09/21 | 8,666.7 | 8,666.7 | 8,450 | 8,555.6 | -500 | -5.5% | 84,600 |
| 1999/09/20 | 9,450 | 9,450 | 8,950 | 9,055.6 | -155.5 | -1.7% | 48,600 |
| 1999/09/17 | 8,611.1 | 9,211.1 | 8,455.6 | 9,211.1 | +322.2 | +3.6% | 66,600 |
| 1999/09/16 | 9,383.3 | 9,383.3 | 8,394.4 | 8,888.9 | -616.7 | -6.5% | 91,800 |
| 1999/09/14 | 9,877.8 | 9,877.8 | 9,500 | 9,505.6 | -383.3 | -3.9% | 66,600 |
| 1999/09/13 | 9,716.7 | 9,972.2 | 9,511.1 | 9,888.9 | +272.2 | +2.8% | 95,400 |
| 1999/09/10 | 10,055.6 | 10,055.6 | 9,594.4 | 9,616.7 | -327.7 | -3.3% | 97,200 |
| 1999/09/09 | 10,277.8 | 10,388.9 | 9,916.7 | 9,944.4 | -111.2 | -1.1% | 225,000 |
| 1999/09/08 | 10,138.9 | 10,138.9 | 9,722.2 | 10,055.6 | +55.6 | +0.6% | 217,800 |
| 1999/09/07 | 9,694.4 | 10,000 | 9,166.7 | 10,000 | +305.6 | +3.2% | 284,400 |
| 1999/09/06 | 9,833.3 | 10,000 | 9,611.1 | 9,694.4 | -138.9 | -1.4% | 183,600 |
| 1999/09/03 | 9,450 | 10,144.4 | 9,444.4 | 9,833.3 | +500 | +5.4% | 527,400 |
| 1999/09/02 | 8,666.7 | 9,333.3 | 8,388.9 | 9,333.3 | +1,111.1 | +13.5% | 682,200 |
| 1999/09/01 | 7,611.1 | 8,500 | 7,505.6 | 8,222.2 | +555.5 | +7.2% | 531,000 |
| 1999/08/31 | 7,777.8 | 7,833.3 | 7,605.6 | 7,666.7 | -222.2 | -2.8% | 82,800 |
| 1999/08/30 | 8,055.6 | 8,055.6 | 7,777.8 | 7,888.9 | -166.7 | -2.1% | 106,200 |
| 1999/08/27 | 7,716.7 | 8,216.7 | 7,716.7 | 8,055.6 | +111.2 | +1.4% | 291,600 |
6301～
6350
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
