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 |
|---|---|---|---|---|---|---|---|
| 2006/08/02 | 1,375 | 1,375 | 1,340 | 1,374 | +27 | +2% | 2,200 |
| 2006/08/01 | 1,320 | 1,349 | 1,310 | 1,347 | +36 | +2.7% | 2,200 |
| 2006/07/31 | 1,330 | 1,330 | 1,307 | 1,311 | -19 | -1.4% | 3,300 |
| 2006/07/28 | 1,315 | 1,330 | 1,314 | 1,330 | ±0 | ±0% | 3,600 |
| 2006/07/27 | 1,320 | 1,330 | 1,315 | 1,330 | +10 | +0.8% | 1,300 |
| 2006/07/26 | 1,330 | 1,350 | 1,319 | 1,320 | -10 | -0.8% | 2,100 |
| 2006/07/25 | 1,330 | 1,332 | 1,320 | 1,330 | ±0 | ±0% | 3,500 |
| 2006/07/24 | 1,325 | 1,350 | 1,315 | 1,330 | -5 | -0.4% | 4,400 |
| 2006/07/21 | 1,320 | 1,335 | 1,320 | 1,335 | -6 | -0.4% | 4,000 |
| 2006/07/20 | 1,302 | 1,341 | 1,302 | 1,341 | +30 | +2.3% | 2,300 |
| 2006/07/19 | 1,331 | 1,332 | 1,310 | 1,311 | -54 | -4% | 7,000 |
| 2006/07/18 | 1,414 | 1,415 | 1,365 | 1,365 | -49 | -3.5% | 2,800 |
| 2006/07/14 | 1,464 | 1,464 | 1,414 | 1,414 | -32 | -2.2% | 1,400 |
| 2006/07/13 | 1,475 | 1,475 | 1,446 | 1,446 | +6 | +0.4% | 5,500 |
| 2006/07/12 | 1,442 | 1,442 | 1,421 | 1,440 | -5 | -0.3% | 3,200 |
| 2006/07/11 | 1,450 | 1,450 | 1,426 | 1,445 | -5 | -0.3% | 2,400 |
| 2006/07/10 | 1,450 | 1,450 | 1,430 | 1,450 | -9 | -0.6% | 2,700 |
| 2006/07/07 | 1,446 | 1,463 | 1,440 | 1,459 | +18 | +1.2% | 2,000 |
| 2006/07/06 | 1,465 | 1,465 | 1,439 | 1,441 | -24 | -1.6% | 2,000 |
| 2006/07/05 | 1,466 | 1,466 | 1,450 | 1,465 | +4 | +0.3% | 2,300 |
| 2006/07/04 | 1,464 | 1,464 | 1,450 | 1,461 | -2 | -0.1% | 2,500 |
| 2006/07/03 | 1,458 | 1,463 | 1,450 | 1,463 | +5 | +0.3% | 1,800 |
| 2006/06/30 | 1,470 | 1,470 | 1,430 | 1,458 | -8 | -0.5% | 6,300 |
| 2006/06/29 | 1,465 | 1,481 | 1,465 | 1,466 | -6 | -0.4% | 8,900 |
| 2006/06/28 | 1,471 | 1,480 | 1,470 | 1,472 | -2 | -0.1% | 2,500 |
| 2006/06/27 | 1,467 | 1,485 | 1,467 | 1,474 | +11 | +0.8% | 2,200 |
| 2006/06/26 | 1,472 | 1,472 | 1,462 | 1,463 | -9 | -0.6% | 700 |
| 2006/06/23 | 1,496 | 1,496 | 1,469 | 1,472 | -8 | -0.5% | 2,200 |
| 2006/06/22 | 1,441 | 1,480 | 1,441 | 1,480 | +40 | +2.8% | 1,700 |
| 2006/06/21 | 1,441 | 1,465 | 1,440 | 1,440 | -21 | -1.4% | 2,300 |
| 2006/06/20 | 1,490 | 1,490 | 1,460 | 1,461 | -19 | -1.3% | 2,100 |
| 2006/06/19 | 1,467 | 1,480 | 1,440 | 1,480 | +15 | +1% | 1,300 |
| 2006/06/16 | 1,432 | 1,465 | 1,432 | 1,465 | +34 | +2.4% | 2,700 |
| 2006/06/15 | 1,411 | 1,432 | 1,411 | 1,431 | +1 | +0.1% | 1,900 |
| 2006/06/14 | 1,370 | 1,430 | 1,370 | 1,430 | +60 | +4.4% | 1,900 |
| 2006/06/13 | 1,400 | 1,400 | 1,370 | 1,370 | -25 | -1.8% | 2,400 |
| 2006/06/12 | 1,400 | 1,415 | 1,395 | 1,395 | +5 | +0.4% | 2,200 |
| 2006/06/09 | 1,370 | 1,400 | 1,370 | 1,390 | +25 | +1.8% | 8,400 |
| 2006/06/08 | 1,448 | 1,448 | 1,365 | 1,365 | -83 | -5.7% | 5,700 |
| 2006/06/07 | 1,460 | 1,470 | 1,415 | 1,448 | -11 | -0.8% | 6,100 |
| 2006/06/06 | 1,472 | 1,472 | 1,458 | 1,459 | -13 | -0.9% | 1,300 |
| 2006/06/05 | 1,500 | 1,500 | 1,466 | 1,472 | -3 | -0.2% | 1,100 |
| 2006/06/02 | 1,490 | 1,490 | 1,460 | 1,475 | +4 | +0.3% | 5,000 |
| 2006/06/01 | 1,482 | 1,490 | 1,467 | 1,471 | +9 | +0.6% | 3,900 |
| 2006/05/31 | 1,461 | 1,462 | 1,461 | 1,462 | -15 | -1% | 3,600 |
| 2006/05/30 | 1,476 | 1,477 | 1,475 | 1,477 | +1 | +0.1% | 1,700 |
| 2006/05/29 | 1,511 | 1,511 | 1,475 | 1,476 | -15 | -1% | 2,800 |
| 2006/05/26 | 1,475 | 1,520 | 1,475 | 1,491 | +17 | +1.2% | 4,100 |
| 2006/05/25 | 1,501 | 1,502 | 1,474 | 1,474 | +2 | +0.1% | 5,400 |
| 2006/05/24 | 1,485 | 1,485 | 1,470 | 1,472 | -43 | -2.8% | 10,100 |
4651～
4700
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
