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 |
|---|---|---|---|---|---|---|---|
| 2006/12/26 | 1,420 | 1,474 | 1,415 | 1,474 | +69 | +4.9% | 75,300 |
| 2006/12/25 | 1,380 | 1,419 | 1,371 | 1,405 | +45 | +3.3% | 41,400 |
| 2006/12/22 | 1,362 | 1,370 | 1,355 | 1,360 | ±0 | ±0% | 14,600 |
| 2006/12/21 | 1,360 | 1,370 | 1,357 | 1,360 | +10 | +0.7% | 27,600 |
| 2006/12/20 | 1,360 | 1,364 | 1,323 | 1,350 | +10 | +0.7% | 17,700 |
| 2006/12/19 | 1,336 | 1,353 | 1,336 | 1,340 | -1 | -0.1% | 9,500 |
| 2006/12/18 | 1,345 | 1,355 | 1,337 | 1,341 | +26 | +2% | 17,700 |
| 2006/12/15 | 1,335 | 1,343 | 1,314 | 1,315 | -23 | -1.7% | 19,700 |
| 2006/12/14 | 1,368 | 1,368 | 1,300 | 1,338 | -30 | -2.2% | 11,900 |
| 2006/12/13 | 1,365 | 1,375 | 1,355 | 1,368 | +13 | +1% | 11,900 |
| 2006/12/12 | 1,354 | 1,387 | 1,340 | 1,355 | +21 | +1.6% | 59,000 |
| 2006/12/11 | 1,289 | 1,350 | 1,285 | 1,334 | +59 | +4.6% | 30,200 |
| 2006/12/08 | 1,272 | 1,275 | 1,256 | 1,275 | -1 | -0.1% | 18,400 |
| 2006/12/07 | 1,275 | 1,287 | 1,275 | 1,276 | -1 | -0.1% | 10,600 |
| 2006/12/06 | 1,279 | 1,293 | 1,275 | 1,277 | ±0 | ±0% | 13,800 |
| 2006/12/05 | 1,279 | 1,295 | 1,277 | 1,277 | -3 | -0.2% | 9,300 |
| 2006/12/04 | 1,268 | 1,280 | 1,268 | 1,280 | +13 | +1% | 13,500 |
| 2006/12/01 | 1,249 | 1,267 | 1,241 | 1,267 | -2 | -0.2% | 6,700 |
| 2006/11/30 | 1,260 | 1,269 | 1,248 | 1,269 | +21 | +1.7% | 12,600 |
| 2006/11/29 | 1,225 | 1,252 | 1,220 | 1,248 | +43 | +3.6% | 14,000 |
| 2006/11/28 | 1,201 | 1,205 | 1,200 | 1,205 | -10 | -0.8% | 23,200 |
| 2006/11/27 | 1,207 | 1,226 | 1,207 | 1,215 | -12 | -1% | 5,900 |
| 2006/11/24 | 1,235 | 1,236 | 1,226 | 1,227 | -13 | -1% | 4,700 |
| 2006/11/22 | 1,239 | 1,240 | 1,226 | 1,240 | ±0 | ±0% | 2,200 |
| 2006/11/21 | 1,257 | 1,257 | 1,221 | 1,240 | -15 | -1.2% | 8,500 |
| 2006/11/20 | 1,274 | 1,274 | 1,255 | 1,255 | -23 | -1.8% | 5,200 |
| 2006/11/17 | 1,295 | 1,295 | 1,271 | 1,278 | +13 | +1% | 7,300 |
| 2006/11/16 | 1,255 | 1,275 | 1,255 | 1,265 | +10 | +0.8% | 4,500 |
| 2006/11/15 | 1,250 | 1,260 | 1,241 | 1,255 | +25 | +2% | 8,400 |
| 2006/11/14 | 1,251 | 1,252 | 1,226 | 1,230 | -34 | -2.7% | 18,900 |
| 2006/11/13 | 1,290 | 1,300 | 1,250 | 1,264 | -25 | -1.9% | 8,300 |
| 2006/11/10 | 1,266 | 1,289 | 1,258 | 1,289 | +24 | +1.9% | 9,100 |
| 2006/11/09 | 1,276 | 1,276 | 1,241 | 1,265 | +9 | +0.7% | 5,800 |
| 2006/11/08 | 1,235 | 1,259 | 1,234 | 1,256 | +21 | +1.7% | 15,900 |
| 2006/11/07 | 1,265 | 1,266 | 1,228 | 1,235 | -14 | -1.1% | 9,800 |
| 2006/11/06 | 1,231 | 1,250 | 1,230 | 1,249 | +28 | +2.3% | 3,800 |
| 2006/11/02 | 1,221 | 1,230 | 1,220 | 1,221 | -19 | -1.5% | 4,200 |
| 2006/11/01 | 1,251 | 1,251 | 1,235 | 1,240 | -17 | -1.4% | 6,800 |
| 2006/10/31 | 1,293 | 1,293 | 1,253 | 1,257 | -16 | -1.3% | 5,500 |
| 2006/10/30 | 1,299 | 1,299 | 1,222 | 1,273 | -15 | -1.2% | 8,600 |
| 2006/10/27 | 1,300 | 1,300 | 1,265 | 1,288 | -13 | -1% | 7,600 |
| 2006/10/26 | 1,302 | 1,310 | 1,290 | 1,301 | ±0 | ±0% | 8,000 |
| 2006/10/25 | 1,290 | 1,304 | 1,265 | 1,301 | +39 | +3.1% | 8,200 |
| 2006/10/24 | 1,281 | 1,293 | 1,262 | 1,262 | -29 | -2.2% | 5,800 |
| 2006/10/23 | 1,300 | 1,300 | 1,291 | 1,291 | -10 | -0.8% | 6,000 |
| 2006/10/20 | 1,310 | 1,333 | 1,300 | 1,301 | -7 | -0.5% | 16,500 |
| 2006/10/19 | 1,300 | 1,313 | 1,294 | 1,308 | +20 | +1.6% | 21,900 |
| 2006/10/18 | 1,250 | 1,294 | 1,241 | 1,288 | +68 | +5.6% | 34,100 |
| 2006/10/17 | 1,234 | 1,234 | 1,220 | 1,220 | +15 | +1.2% | 15,800 |
| 2006/10/16 | 1,175 | 1,205 | 1,175 | 1,205 | +39 | +3.3% | 20,500 |
4551～
4600
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
