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 |
|---|---|---|---|---|---|---|---|
| 2006/05/24 | 1,485 | 1,485 | 1,470 | 1,472 | -43 | -2.8% | 10,100 |
| 2006/05/23 | 1,530 | 1,530 | 1,510 | 1,515 | -15 | -1% | 3,400 |
| 2006/05/22 | 1,511 | 1,530 | 1,510 | 1,530 | +30 | +2% | 9,600 |
| 2006/05/19 | 1,468 | 1,500 | 1,468 | 1,500 | +35 | +2.4% | 5,600 |
| 2006/05/18 | 1,480 | 1,480 | 1,458 | 1,465 | -39 | -2.6% | 12,900 |
| 2006/05/17 | 1,500 | 1,510 | 1,480 | 1,504 | +2 | +0.1% | 11,600 |
| 2006/05/16 | 1,531 | 1,567 | 1,500 | 1,502 | -24 | -1.6% | 9,900 |
| 2006/05/15 | 1,547 | 1,550 | 1,526 | 1,526 | -29 | -1.9% | 14,600 |
| 2006/05/12 | 1,581 | 1,581 | 1,551 | 1,555 | -17 | -1.1% | 6,400 |
| 2006/05/11 | 1,608 | 1,617 | 1,572 | 1,572 | -28 | -1.8% | 5,000 |
| 2006/05/10 | 1,601 | 1,629 | 1,600 | 1,600 | ±0 | ±0% | 5,600 |
| 2006/05/09 | 1,610 | 1,612 | 1,600 | 1,600 | -11 | -0.7% | 5,400 |
| 2006/05/08 | 1,617 | 1,617 | 1,609 | 1,611 | -4 | -0.2% | 6,500 |
| 2006/05/02 | 1,611 | 1,627 | 1,610 | 1,615 | +7 | +0.4% | 4,900 |
| 2006/05/01 | 1,639 | 1,639 | 1,607 | 1,608 | -8 | -0.5% | 7,400 |
| 2006/04/28 | 1,640 | 1,648 | 1,610 | 1,616 | -19 | -1.2% | 9,800 |
| 2006/04/27 | 1,650 | 1,669 | 1,617 | 1,635 | -18 | -1.1% | 24,200 |
| 2006/04/26 | 1,665 | 1,670 | 1,642 | 1,653 | -7 | -0.4% | 7,500 |
| 2006/04/25 | 1,655 | 1,660 | 1,652 | 1,660 | +15 | +0.9% | 7,000 |
| 2006/04/24 | 1,657 | 1,657 | 1,642 | 1,645 | -12 | -0.7% | 9,300 |
| 2006/04/21 | 1,645 | 1,657 | 1,640 | 1,657 | +12 | +0.7% | 8,600 |
| 2006/04/20 | 1,635 | 1,659 | 1,635 | 1,645 | +13 | +0.8% | 4,300 |
| 2006/04/19 | 1,645 | 1,653 | 1,632 | 1,632 | -4 | -0.2% | 5,300 |
| 2006/04/18 | 1,640 | 1,645 | 1,635 | 1,636 | -21 | -1.3% | 5,000 |
| 2006/04/17 | 1,673 | 1,673 | 1,651 | 1,657 | -13 | -0.8% | 8,400 |
| 2006/04/14 | 1,678 | 1,690 | 1,670 | 1,670 | -10 | -0.6% | 8,400 |
| 2006/04/13 | 1,662 | 1,700 | 1,660 | 1,680 | +18 | +1.1% | 14,700 |
| 2006/04/12 | 1,690 | 1,690 | 1,656 | 1,662 | -23 | -1.4% | 9,500 |
| 2006/04/11 | 1,730 | 1,730 | 1,680 | 1,685 | -49 | -2.8% | 25,400 |
| 2006/04/10 | 1,800 | 1,845 | 1,734 | 1,734 | +35 | +2.1% | 95,100 |
| 2006/04/07 | 1,695 | 1,700 | 1,690 | 1,699 | +5 | +0.3% | 7,000 |
| 2006/04/06 | 1,701 | 1,702 | 1,682 | 1,694 | -3 | -0.2% | 3,600 |
| 2006/04/05 | 1,709 | 1,714 | 1,682 | 1,697 | -10 | -0.6% | 4,400 |
| 2006/04/04 | 1,699 | 1,713 | 1,695 | 1,707 | +18 | +1.1% | 7,200 |
| 2006/04/03 | 1,710 | 1,719 | 1,681 | 1,689 | +9 | +0.5% | 4,700 |
| 2006/03/31 | 1,660 | 1,700 | 1,660 | 1,680 | +50 | +3.1% | 7,900 |
| 2006/03/30 | 1,646 | 1,646 | 1,630 | 1,630 | ±0 | ±0% | 1,100 |
| 2006/03/29 | 1,622 | 1,646 | 1,616 | 1,630 | -10 | -0.6% | 4,300 |
| 2006/03/28 | 1,629 | 1,640 | 1,610 | 1,640 | +23 | +1.4% | 3,900 |
| 2006/03/27 | 1,630 | 1,630 | 1,612 | 1,617 | +5 | +0.3% | 4,400 |
| 2006/03/24 | 1,634 | 1,634 | 1,610 | 1,612 | -19 | -1.2% | 2,000 |
| 2006/03/23 | 1,632 | 1,632 | 1,605 | 1,631 | -1 | -0.1% | 1,500 |
| 2006/03/22 | 1,624 | 1,632 | 1,604 | 1,632 | +5 | +0.3% | 7,000 |
| 2006/03/20 | 1,621 | 1,628 | 1,611 | 1,627 | +8 | +0.5% | 3,500 |
| 2006/03/17 | 1,595 | 1,624 | 1,591 | 1,619 | +28 | +1.8% | 1,700 |
| 2006/03/16 | 1,621 | 1,622 | 1,589 | 1,591 | -30 | -1.9% | 6,000 |
| 2006/03/15 | 1,649 | 1,649 | 1,618 | 1,621 | -28 | -1.7% | 4,600 |
| 2006/03/14 | 1,632 | 1,651 | 1,616 | 1,649 | -10 | -0.6% | 5,800 |
| 2006/03/13 | 1,648 | 1,665 | 1,648 | 1,659 | +11 | +0.7% | 1,200 |
| 2006/03/10 | 1,620 | 1,675 | 1,620 | 1,648 | -22 | -1.3% | 13,600 |
4651～
4700
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 | 62,400円 | +30.0% | - | 4.01% | 59.14倍 | 0.78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 | 171,000円 | +13.6% | +4.0% | 4.39% | 10.17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 | 202,000円 | +29.0% | +60.5% | 0.00% | 23.61倍 | 13.59倍 |
|
- |
| 東和ハイシス | 214,600円 | +5.0% | +2.2% | 4.10% | 11.66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
