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 |
|---|---|---|---|---|---|---|---|
| 2008/06/03 | 962 | 984 | 960 | 968 | -12 | -1.2% | 5,200 |
| 2008/06/02 | 970 | 980 | 960 | 980 | +20 | +2.1% | 7,600 |
| 2008/05/30 | 955 | 969 | 943 | 960 | +6 | +0.6% | 5,400 |
| 2008/05/29 | 954 | 957 | 950 | 954 | +4 | +0.4% | 2,000 |
| 2008/05/28 | 961 | 964 | 943 | 950 | -18 | -1.9% | 3,900 |
| 2008/05/27 | 965 | 972 | 955 | 968 | +3 | +0.3% | 2,600 |
| 2008/05/26 | 971 | 971 | 958 | 965 | +4 | +0.4% | 5,200 |
| 2008/05/23 | 960 | 985 | 960 | 961 | +1 | +0.1% | 8,000 |
| 2008/05/22 | 960 | 964 | 958 | 960 | -13 | -1.3% | 2,800 |
| 2008/05/21 | 958 | 973 | 952 | 973 | +13 | +1.4% | 5,600 |
| 2008/05/20 | 956 | 970 | 956 | 960 | -13 | -1.3% | 7,100 |
| 2008/05/19 | 966 | 980 | 963 | 973 | +8 | +0.8% | 8,900 |
| 2008/05/16 | 971 | 973 | 963 | 965 | -2 | -0.2% | 3,800 |
| 2008/05/15 | 960 | 968 | 950 | 967 | +8 | +0.8% | 12,300 |
| 2008/05/14 | 965 | 972 | 946 | 959 | -14 | -1.4% | 23,400 |
| 2008/05/13 | 972 | 980 | 972 | 973 | -6 | -0.6% | 2,400 |
| 2008/05/12 | 973 | 990 | 965 | 979 | -4 | -0.4% | 5,200 |
| 2008/05/09 | 991 | 1,000 | 976 | 983 | +8 | +0.8% | 8,800 |
| 2008/05/08 | 971 | 985 | 971 | 975 | -3 | -0.3% | 4,600 |
| 2008/05/07 | 988 | 995 | 970 | 978 | -10 | -1% | 2,800 |
| 2008/05/02 | 980 | 999 | 980 | 988 | -2 | -0.2% | 4,100 |
| 2008/05/01 | 1,020 | 1,020 | 990 | 990 | -20 | -2% | 5,800 |
| 2008/04/30 | 1,000 | 1,020 | 992 | 1,010 | +14 | +1.4% | 9,300 |
| 2008/04/28 | 991 | 996 | 972 | 996 | +7 | +0.7% | 15,500 |
| 2008/04/25 | 994 | 994 | 970 | 989 | +18 | +1.9% | 12,600 |
| 2008/04/24 | 972 | 981 | 962 | 971 | +1 | +0.1% | 21,500 |
| 2008/04/23 | 957 | 999 | 957 | 970 | +14 | +1.5% | 17,100 |
| 2008/04/22 | 970 | 974 | 956 | 956 | -14 | -1.4% | 4,400 |
| 2008/04/21 | 980 | 980 | 967 | 970 | +3 | +0.3% | 7,500 |
| 2008/04/18 | 953 | 969 | 951 | 967 | +8 | +0.8% | 3,900 |
| 2008/04/17 | 965 | 965 | 955 | 959 | +5 | +0.5% | 3,800 |
| 2008/04/16 | 960 | 960 | 953 | 954 | -11 | -1.1% | 4,100 |
| 2008/04/15 | 967 | 971 | 957 | 965 | -7 | -0.7% | 5,300 |
| 2008/04/14 | 971 | 979 | 964 | 972 | -19 | -1.9% | 2,300 |
| 2008/04/11 | 976 | 992 | 971 | 991 | +6 | +0.6% | 4,800 |
| 2008/04/10 | 985 | 985 | 971 | 985 | +10 | +1% | 5,700 |
| 2008/04/09 | 977 | 982 | 954 | 975 | -1 | -0.1% | 5,900 |
| 2008/04/08 | 1,003 | 1,009 | 974 | 976 | -25 | -2.5% | 17,200 |
| 2008/04/07 | 1,045 | 1,045 | 990 | 1,001 | -14 | -1.4% | 21,700 |
| 2008/04/04 | 1,100 | 1,100 | 1,004 | 1,015 | -50 | -4.7% | 35,000 |
| 2008/04/03 | 1,050 | 1,065 | 1,030 | 1,065 | +14 | +1.3% | 58,600 |
| 2008/04/02 | 1,052 | 1,070 | 1,030 | 1,051 | -3 | -0.3% | 5,400 |
| 2008/04/01 | 1,050 | 1,054 | 1,050 | 1,054 | ±0 | ±0% | 3,600 |
| 2008/03/31 | 1,051 | 1,055 | 1,050 | 1,054 | -1 | -0.1% | 3,900 |
| 2008/03/28 | 1,050 | 1,055 | 1,050 | 1,055 | +5 | +0.5% | 6,300 |
| 2008/03/27 | 1,050 | 1,060 | 1,029 | 1,050 | -10 | -0.9% | 7,900 |
| 2008/03/26 | 1,050 | 1,069 | 1,020 | 1,060 | +40 | +3.9% | 12,100 |
| 2008/03/25 | 1,020 | 1,020 | 1,000 | 1,020 | +20 | +2% | 3,900 |
| 2008/03/24 | 1,001 | 1,014 | 1,000 | 1,000 | +3 | +0.3% | 3,200 |
| 2008/03/21 | 1,012 | 1,012 | 993 | 997 | -18 | -1.8% | 1,000 |
4201～
4250
件表示中 / 6359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 | 67,900円 | +38.7% | - | 3.68% | 28.59倍 | 0.85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 |
| ＧＤＨ | 78,900円 | +13.6% | +23.6% | 0.51% | 12.08倍 | 1.78倍 |
|
ＩＴシステム開発が収益柱でクラウドＰＯＳ育成中。賃貸物件のリノベーションと開発運営も |
| ＢｅｅＸ | 239,900円 | - | - | 0.00% | 9.70倍 | 2.07倍 |
|
独ＳＡＰ社ＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
| ジャストプラ | 42,300円 | +15.0% | +22.0% | 2.60% | 11.90倍 | 1.36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 |
| ゲンダイＡＧ | 42,500円 | +1.6% | +32.2% | 4.94% | 13.15倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
