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 |
|---|---|---|---|---|---|---|---|
| 2006/10/13 | 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 |
| 2006/08/03 | 1,390 | 1,390 | 1,361 | 1,361 | -13 | -0.9% | 3,600 |
4601～
4650
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
