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 |
|---|---|---|---|---|---|---|---|
| 2018/05/30 | 1,170 | 1,178 | 1,161 | 1,171 | -7 | -0.6% | 30,000 |
| 2018/05/29 | 1,201 | 1,205 | 1,177 | 1,178 | -13 | -1.1% | 37,400 |
| 2018/05/28 | 1,195 | 1,206 | 1,190 | 1,191 | -5 | -0.4% | 17,700 |
| 2018/05/25 | 1,205 | 1,224 | 1,193 | 1,196 | -9 | -0.7% | 24,000 |
| 2018/05/24 | 1,213 | 1,226 | 1,203 | 1,205 | -16 | -1.3% | 25,000 |
| 2018/05/23 | 1,241 | 1,248 | 1,220 | 1,221 | -26 | -2.1% | 38,500 |
| 2018/05/22 | 1,252 | 1,259 | 1,245 | 1,247 | -14 | -1.1% | 24,700 |
| 2018/05/21 | 1,221 | 1,277 | 1,221 | 1,261 | +40 | +3.3% | 77,200 |
| 2018/05/18 | 1,207 | 1,235 | 1,207 | 1,221 | +9 | +0.7% | 37,600 |
| 2018/05/17 | 1,186 | 1,224 | 1,185 | 1,212 | +24 | +2% | 53,700 |
| 2018/05/16 | 1,192 | 1,230 | 1,183 | 1,188 | -7 | -0.6% | 54,300 |
| 2018/05/15 | 1,205 | 1,211 | 1,188 | 1,195 | -10 | -0.8% | 35,600 |
| 2018/05/14 | 1,200 | 1,219 | 1,188 | 1,205 | +4 | +0.3% | 26,800 |
| 2018/05/11 | 1,203 | 1,219 | 1,185 | 1,201 | -5 | -0.4% | 57,600 |
| 2018/05/10 | 1,221 | 1,225 | 1,200 | 1,206 | -19 | -1.6% | 54,400 |
| 2018/05/09 | 1,222 | 1,243 | 1,220 | 1,225 | -15 | -1.2% | 40,100 |
| 2018/05/08 | 1,200 | 1,254 | 1,200 | 1,240 | +40 | +3.3% | 79,800 |
| 2018/05/07 | 1,200 | 1,218 | 1,196 | 1,200 | -13 | -1.1% | 40,900 |
| 2018/05/02 | 1,190 | 1,218 | 1,190 | 1,213 | +12 | +1% | 26,300 |
| 2018/05/01 | 1,208 | 1,221 | 1,195 | 1,201 | -7 | -0.6% | 28,200 |
| 2018/04/27 | 1,222 | 1,227 | 1,199 | 1,208 | +2 | +0.2% | 31,500 |
| 2018/04/26 | 1,248 | 1,254 | 1,199 | 1,206 | -40 | -3.2% | 97,900 |
| 2018/04/25 | 1,217 | 1,249 | 1,215 | 1,246 | +21 | +1.7% | 49,400 |
| 2018/04/24 | 1,216 | 1,242 | 1,207 | 1,225 | +5 | +0.4% | 61,100 |
| 2018/04/23 | 1,202 | 1,229 | 1,192 | 1,220 | +11 | +0.9% | 42,800 |
| 2018/04/20 | 1,192 | 1,215 | 1,192 | 1,209 | +8 | +0.7% | 36,500 |
| 2018/04/19 | 1,199 | 1,222 | 1,184 | 1,201 | +2 | +0.2% | 39,400 |
| 2018/04/18 | 1,200 | 1,233 | 1,180 | 1,199 | +1 | +0.1% | 76,000 |
| 2018/04/17 | 1,170 | 1,205 | 1,149 | 1,198 | +37 | +3.2% | 76,700 |
| 2018/04/16 | 1,184 | 1,188 | 1,158 | 1,161 | -20 | -1.7% | 51,200 |
| 2018/04/13 | 1,166 | 1,194 | 1,153 | 1,181 | +16 | +1.4% | 56,600 |
| 2018/04/12 | 1,187 | 1,187 | 1,150 | 1,165 | -27 | -2.3% | 124,400 |
| 2018/04/11 | 1,235 | 1,236 | 1,189 | 1,192 | -28 | -2.3% | 113,500 |
| 2018/04/10 | 1,242 | 1,256 | 1,219 | 1,220 | -28 | -2.2% | 144,100 |
| 2018/04/09 | 1,239 | 1,294 | 1,218 | 1,248 | +31 | +2.5% | 409,500 |
| 2018/04/06 | 1,213 | 1,264 | 1,213 | 1,217 | -396 | -24.6% | 1,017,200 |
| 2018/04/05 | 1,609 | 1,626 | 1,575 | 1,613 | +1 | +0.1% | 62,400 |
| 2018/04/04 | 1,678 | 1,688 | 1,601 | 1,612 | -47 | -2.8% | 44,200 |
| 2018/04/03 | 1,640 | 1,660 | 1,611 | 1,659 | -12 | -0.7% | 28,100 |
| 2018/04/02 | 1,666 | 1,679 | 1,650 | 1,671 | +25 | +1.5% | 25,200 |
| 2018/03/30 | 1,610 | 1,659 | 1,610 | 1,646 | +41 | +2.6% | 31,700 |
| 2018/03/29 | 1,584 | 1,610 | 1,572 | 1,605 | +21 | +1.3% | 24,400 |
| 2018/03/28 | 1,551 | 1,595 | 1,551 | 1,584 | -7 | -0.4% | 22,000 |
| 2018/03/27 | 1,574 | 1,622 | 1,574 | 1,591 | +47 | +3% | 28,900 |
| 2018/03/26 | 1,563 | 1,567 | 1,500 | 1,544 | -47 | -3% | 53,600 |
| 2018/03/23 | 1,632 | 1,647 | 1,585 | 1,591 | -90 | -5.4% | 68,900 |
| 2018/03/22 | 1,694 | 1,696 | 1,672 | 1,681 | -31 | -1.8% | 31,100 |
| 2018/03/20 | 1,658 | 1,733 | 1,658 | 1,712 | +41 | +2.5% | 39,900 |
| 2018/03/19 | 1,708 | 1,719 | 1,646 | 1,671 | -52 | -3% | 42,300 |
| 2018/03/16 | 1,770 | 1,791 | 1,716 | 1,723 | -38 | -2.2% | 41,000 |
1751～
1800
件表示中 / 6357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 | 67,000円 | +38.7% | - | 3.73% | 28.21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 |
| シスロケ | 149,900円 | +2.0% | -7.5% | 2.54% | 15.11倍 | 1.43倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| ゲンダイＡＧ | 42,900円 | +1.6% | +32.2% | 4.90% | 13.27倍 | 1.17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 |
| ジーダット | 132,300円 | +6.7% | +3.4% | 3.02% | 23.15倍 | 1.42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 |
| 東和ハイシス | 228,800円 | +5.0% | +2.2% | 3.85% | 12.43倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
