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 |
|---|---|---|---|---|---|---|---|
| 2006/10/16 | 1,175 | 1,205 | 1,175 | 1,205 | +39 | +3.3% | 20,500 |
| 2006/10/13 | 1,200 | 1,200 | 1,156 | 1,166 | -26 | -2.2% | 15,000 |
| 2006/10/12 | 1,239 | 1,239 | 1,190 | 1,192 | -40 | -3.2% | 8,000 |
| 2006/10/11 | 1,249 | 1,268 | 1,232 | 1,232 | -47 | -3.7% | 1,700 |
| 2006/10/10 | 1,298 | 1,302 | 1,250 | 1,279 | -23 | -1.8% | 18,700 |
| 2006/10/06 | 1,316 | 1,316 | 1,300 | 1,302 | -14 | -1.1% | 11,900 |
| 2006/10/05 | 1,314 | 1,319 | 1,306 | 1,316 | +3 | +0.2% | 4,400 |
| 2006/10/04 | 1,318 | 1,318 | 1,312 | 1,313 | -9 | -0.7% | 1,600 |
| 2006/10/03 | 1,338 | 1,339 | 1,322 | 1,322 | -17 | -1.3% | 1,000 |
| 2006/10/02 | 1,318 | 1,339 | 1,318 | 1,339 | +19 | +1.4% | 1,100 |
| 2006/09/29 | 1,349 | 1,349 | 1,305 | 1,320 | -11 | -0.8% | 2,300 |
| 2006/09/28 | 1,345 | 1,345 | 1,331 | 1,331 | +1 | +0.1% | 1,800 |
| 2006/09/27 | 1,326 | 1,330 | 1,310 | 1,330 | +24 | +1.8% | 1,100 |
| 2006/09/26 | 1,320 | 1,320 | 1,303 | 1,306 | -4 | -0.3% | 1,000 |
| 2006/09/25 | 1,328 | 1,328 | 1,310 | 1,310 | -5 | -0.4% | 2,400 |
| 2006/09/22 | 1,301 | 1,335 | 1,301 | 1,315 | +5 | +0.4% | 1,900 |
| 2006/09/21 | 1,332 | 1,334 | 1,310 | 1,310 | -23 | -1.7% | 3,000 |
| 2006/09/20 | 1,338 | 1,338 | 1,301 | 1,333 | -6 | -0.4% | 2,300 |
| 2006/09/19 | 1,340 | 1,343 | 1,310 | 1,339 | +29 | +2.2% | 7,500 |
| 2006/09/15 | 1,300 | 1,320 | 1,300 | 1,310 | +10 | +0.8% | 3,300 |
| 2006/09/14 | 1,285 | 1,302 | 1,265 | 1,300 | -1 | -0.1% | 5,300 |
| 2006/09/13 | 1,324 | 1,324 | 1,260 | 1,301 | -22 | -1.7% | 8,800 |
| 2006/09/12 | 1,323 | 1,325 | 1,320 | 1,323 | -9 | -0.7% | 5,600 |
| 2006/09/11 | 1,345 | 1,345 | 1,332 | 1,332 | -12 | -0.9% | 1,100 |
| 2006/09/08 | 1,348 | 1,359 | 1,332 | 1,344 | +9 | +0.7% | 11,500 |
| 2006/09/07 | 1,334 | 1,340 | 1,333 | 1,335 | -2 | -0.1% | 2,700 |
| 2006/09/06 | 1,339 | 1,350 | 1,332 | 1,337 | -2 | -0.1% | 3,600 |
| 2006/09/05 | 1,335 | 1,350 | 1,333 | 1,339 | +2 | +0.1% | 3,900 |
| 2006/09/04 | 1,333 | 1,348 | 1,333 | 1,337 | +4 | +0.3% | 2,300 |
| 2006/09/01 | 1,355 | 1,355 | 1,333 | 1,333 | -20 | -1.5% | 1,900 |
| 2006/08/31 | 1,348 | 1,370 | 1,336 | 1,353 | +4 | +0.3% | 2,900 |
| 2006/08/30 | 1,355 | 1,358 | 1,339 | 1,349 | -11 | -0.8% | 2,100 |
| 2006/08/29 | 1,399 | 1,399 | 1,351 | 1,360 | -40 | -2.9% | 2,400 |
| 2006/08/28 | 1,359 | 1,400 | 1,331 | 1,400 | +25 | +1.8% | 7,400 |
| 2006/08/25 | 1,372 | 1,380 | 1,364 | 1,375 | +8 | +0.6% | 7,800 |
| 2006/08/24 | 1,380 | 1,380 | 1,363 | 1,367 | +2 | +0.1% | 8,500 |
| 2006/08/23 | 1,355 | 1,365 | 1,355 | 1,365 | -4 | -0.3% | 6,400 |
| 2006/08/22 | 1,378 | 1,378 | 1,359 | 1,369 | -1 | -0.1% | 2,000 |
| 2006/08/21 | 1,380 | 1,380 | 1,370 | 1,370 | +7 | +0.5% | 4,100 |
| 2006/08/18 | 1,356 | 1,365 | 1,353 | 1,363 | +18 | +1.3% | 8,600 |
| 2006/08/17 | 1,346 | 1,355 | 1,345 | 1,345 | ±0 | ±0% | 6,200 |
| 2006/08/16 | 1,340 | 1,345 | 1,333 | 1,345 | +7 | +0.5% | 2,700 |
| 2006/08/15 | 1,330 | 1,339 | 1,325 | 1,338 | +9 | +0.7% | 3,100 |
| 2006/08/14 | 1,330 | 1,332 | 1,320 | 1,329 | +3 | +0.2% | 3,600 |
| 2006/08/11 | 1,320 | 1,340 | 1,320 | 1,326 | -5 | -0.4% | 3,500 |
| 2006/08/10 | 1,344 | 1,350 | 1,330 | 1,331 | -16 | -1.2% | 3,500 |
| 2006/08/09 | 1,339 | 1,347 | 1,315 | 1,347 | +26 | +2% | 2,300 |
| 2006/08/08 | 1,320 | 1,340 | 1,320 | 1,321 | -5 | -0.4% | 2,700 |
| 2006/08/07 | 1,325 | 1,335 | 1,321 | 1,326 | -4 | -0.3% | 1,600 |
| 2006/08/04 | 1,344 | 1,344 | 1,330 | 1,330 | -31 | -2.3% | 6,700 |
4551～
4600
件表示中 / 6310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 | 62,500円 | +30.0% | - | 4.00% | 59.24倍 | 0.79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 |
| シイエヌエス | 171,900円 | +13.6% | +4.0% | 4.36% | 10.22倍 | 1.35倍 |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
| ジグザグ | 201,500円 | +29.0% | +60.5% | 0.00% | 23.55倍 | 13.55倍 |
|
- |
| 東和ハイシス | 214,800円 | +5.0% | +2.2% | 4.10% | 11.67倍 | 1.16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 |
| スマートバリュ | 44,700円 | +47.1% | - | 1.79% | 1541.38倍 | 3.22倍 |
|
自治体向けクラウドが主力。車両管理やカーシェアのシステムも。神戸アリーナが４月開業予定 |
市場注目の銘柄
チャート関連のコラム
