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 |
|---|---|---|---|---|---|---|---|
| 2008/01/07 | 986 | 1,027 | 986 | 1,011 | -39 | -3.7% | 10,300 |
| 2008/01/04 | 1,050 | 1,057 | 1,034 | 1,050 | -30 | -2.8% | 4,500 |
| 2007/12/28 | 1,055 | 1,080 | 1,050 | 1,080 | -5 | -0.5% | 5,100 |
| 2007/12/27 | 1,112 | 1,118 | 1,085 | 1,085 | -12 | -1.1% | 6,600 |
| 2007/12/26 | 1,010 | 1,100 | 1,010 | 1,097 | +87 | +8.6% | 11,600 |
| 2007/12/25 | 1,029 | 1,030 | 1,010 | 1,010 | +9 | +0.9% | 14,600 |
| 2007/12/21 | 970 | 1,010 | 970 | 1,001 | -39 | -3.8% | 21,400 |
| 2007/12/20 | 1,050 | 1,051 | 1,031 | 1,040 | -15 | -1.4% | 9,700 |
| 2007/12/19 | 1,070 | 1,110 | 1,055 | 1,055 | -2 | -0.2% | 13,300 |
| 2007/12/18 | 1,078 | 1,078 | 1,050 | 1,057 | -27 | -2.5% | 14,800 |
| 2007/12/17 | 1,130 | 1,130 | 1,075 | 1,084 | -62 | -5.4% | 17,500 |
| 2007/12/14 | 1,145 | 1,154 | 1,145 | 1,146 | -8 | -0.7% | 16,900 |
| 2007/12/13 | 1,179 | 1,179 | 1,152 | 1,154 | -20 | -1.7% | 8,400 |
| 2007/12/12 | 1,155 | 1,175 | 1,145 | 1,174 | +13 | +1.1% | 8,000 |
| 2007/12/11 | 1,160 | 1,165 | 1,159 | 1,161 | +1 | +0.1% | 5,200 |
| 2007/12/10 | 1,170 | 1,182 | 1,159 | 1,160 | -10 | -0.9% | 8,600 |
| 2007/12/07 | 1,185 | 1,190 | 1,165 | 1,170 | ±0 | ±0% | 8,900 |
| 2007/12/06 | 1,164 | 1,184 | 1,164 | 1,170 | -4 | -0.3% | 5,300 |
| 2007/12/05 | 1,168 | 1,178 | 1,160 | 1,174 | +14 | +1.2% | 4,100 |
| 2007/12/04 | 1,180 | 1,192 | 1,155 | 1,160 | -19 | -1.6% | 7,200 |
| 2007/12/03 | 1,230 | 1,230 | 1,170 | 1,179 | -30 | -2.5% | 16,300 |
| 2007/11/30 | 1,205 | 1,220 | 1,200 | 1,209 | -12 | -1% | 13,400 |
| 2007/11/29 | 1,221 | 1,250 | 1,220 | 1,221 | -19 | -1.5% | 7,100 |
| 2007/11/28 | 1,220 | 1,240 | 1,200 | 1,240 | +28 | +2.3% | 15,100 |
| 2007/11/27 | 1,165 | 1,212 | 1,165 | 1,212 | +7 | +0.6% | 3,700 |
| 2007/11/26 | 1,131 | 1,210 | 1,121 | 1,205 | +74 | +6.5% | 4,800 |
| 2007/11/22 | 1,165 | 1,165 | 1,105 | 1,131 | +39 | +3.6% | 7,000 |
| 2007/11/21 | 1,150 | 1,165 | 1,092 | 1,092 | -40 | -3.5% | 9,200 |
| 2007/11/20 | 1,150 | 1,150 | 1,065 | 1,132 | -30 | -2.6% | 16,400 |
| 2007/11/19 | 1,182 | 1,185 | 1,162 | 1,162 | -20 | -1.7% | 8,500 |
| 2007/11/16 | 1,210 | 1,220 | 1,160 | 1,182 | -29 | -2.4% | 10,100 |
| 2007/11/15 | 1,218 | 1,230 | 1,200 | 1,211 | -7 | -0.6% | 2,600 |
| 2007/11/14 | 1,229 | 1,240 | 1,209 | 1,218 | +29 | +2.4% | 6,600 |
| 2007/11/13 | 1,166 | 1,200 | 1,160 | 1,189 | -17 | -1.4% | 9,100 |
| 2007/11/12 | 1,200 | 1,211 | 1,155 | 1,206 | -5 | -0.4% | 8,600 |
| 2007/11/09 | 1,206 | 1,235 | 1,201 | 1,211 | -12 | -1% | 13,500 |
| 2007/11/08 | 1,250 | 1,260 | 1,201 | 1,223 | -76 | -5.9% | 11,300 |
| 2007/11/07 | 1,305 | 1,308 | 1,299 | 1,299 | -9 | -0.7% | 8,100 |
| 2007/11/06 | 1,311 | 1,320 | 1,305 | 1,308 | +2 | +0.2% | 5,400 |
| 2007/11/05 | 1,326 | 1,326 | 1,306 | 1,306 | -19 | -1.4% | 4,300 |
| 2007/11/02 | 1,302 | 1,329 | 1,302 | 1,325 | +4 | +0.3% | 5,800 |
| 2007/11/01 | 1,330 | 1,330 | 1,318 | 1,321 | -9 | -0.7% | 4,300 |
| 2007/10/31 | 1,332 | 1,332 | 1,318 | 1,330 | +10 | +0.8% | 9,800 |
| 2007/10/30 | 1,318 | 1,340 | 1,314 | 1,320 | -8 | -0.6% | 6,100 |
| 2007/10/29 | 1,316 | 1,328 | 1,315 | 1,328 | +13 | +1% | 15,000 |
| 2007/10/26 | 1,333 | 1,333 | 1,303 | 1,315 | +2 | +0.2% | 8,500 |
| 2007/10/25 | 1,330 | 1,330 | 1,306 | 1,313 | -25 | -1.9% | 3,900 |
| 2007/10/24 | 1,331 | 1,338 | 1,330 | 1,338 | +7 | +0.5% | 7,700 |
| 2007/10/23 | 1,325 | 1,340 | 1,321 | 1,331 | -14 | -1% | 11,000 |
| 2007/10/22 | 1,285 | 1,345 | 1,285 | 1,345 | +9 | +0.7% | 11,400 |
4301～
4350
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
