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 |
|---|---|---|---|---|---|---|---|
| 2006/03/08 | 1,612 | 1,651 | 1,612 | 1,630 | -42 | -2.5% | 11,000 |
| 2006/03/07 | 1,670 | 1,695 | 1,631 | 1,672 | ±0 | ±0% | 19,100 |
| 2006/03/06 | 1,625 | 1,672 | 1,625 | 1,672 | +47 | +2.9% | 16,400 |
| 2006/03/03 | 1,609 | 1,668 | 1,601 | 1,625 | +14 | +0.9% | 9,100 |
| 2006/03/02 | 1,605 | 1,630 | 1,605 | 1,611 | ±0 | ±0% | 5,600 |
| 2006/03/01 | 1,620 | 1,643 | 1,610 | 1,611 | -24 | -1.5% | 10,100 |
| 2006/02/28 | 1,615 | 1,650 | 1,605 | 1,635 | +20 | +1.2% | 14,200 |
| 2006/02/27 | 1,617 | 1,630 | 1,595 | 1,615 | -3 | -0.2% | 19,600 |
| 2006/02/24 | 1,661 | 1,661 | 1,611 | 1,618 | +12 | +0.7% | 3,300 |
| 2006/02/23 | 1,600 | 1,630 | 1,583 | 1,606 | -5 | -0.3% | 10,200 |
| 2006/02/22 | 1,588 | 1,620 | 1,588 | 1,611 | +22 | +1.4% | 6,800 |
| 2006/02/21 | 1,580 | 1,610 | 1,580 | 1,589 | -1 | -0.1% | 8,800 |
| 2006/02/20 | 1,548 | 1,609 | 1,548 | 1,590 | -78 | -4.7% | 4,600 |
| 2006/02/17 | 1,640 | 1,682 | 1,640 | 1,668 | -2 | -0.1% | 8,400 |
| 2006/02/16 | 1,660 | 1,700 | 1,660 | 1,670 | ±0 | ±0% | 7,400 |
| 2006/02/15 | 1,797 | 1,797 | 1,670 | 1,670 | -22 | -1.3% | 12,800 |
| 2006/02/14 | 1,724 | 1,730 | 1,680 | 1,692 | -33 | -1.9% | 23,600 |
| 2006/02/13 | 1,731 | 1,770 | 1,690 | 1,725 | -30 | -1.7% | 20,500 |
| 2006/02/10 | 1,750 | 1,776 | 1,731 | 1,755 | ±0 | ±0% | 9,900 |
| 2006/02/09 | 1,746 | 1,781 | 1,738 | 1,755 | +8 | +0.5% | 11,300 |
| 2006/02/08 | 1,740 | 1,761 | 1,740 | 1,747 | -42 | -2.3% | 6,900 |
| 2006/02/07 | 1,775 | 1,796 | 1,760 | 1,789 | +29 | +1.6% | 12,800 |
| 2006/02/06 | 1,731 | 1,760 | 1,731 | 1,760 | +19 | +1.1% | 9,900 |
| 2006/02/03 | 1,760 | 1,760 | 1,738 | 1,741 | ±0 | ±0% | 1,600 |
| 2006/02/02 | 1,750 | 1,767 | 1,740 | 1,741 | +1 | +0.1% | 3,000 |
| 2006/02/01 | 1,787 | 1,787 | 1,739 | 1,740 | -47 | -2.6% | 5,500 |
| 2006/01/31 | 1,799 | 1,799 | 1,756 | 1,787 | -13 | -0.7% | 7,300 |
| 2006/01/30 | 1,810 | 1,811 | 1,718 | 1,800 | -15 | -0.8% | 16,900 |
| 2006/01/27 | 1,794 | 1,815 | 1,790 | 1,815 | +20 | +1.1% | 21,100 |
| 2006/01/26 | 1,763 | 1,795 | 1,743 | 1,795 | +32 | +1.8% | 24,900 |
| 2006/01/25 | 1,788 | 1,795 | 1,758 | 1,763 | +13 | +0.7% | 18,700 |
| 2006/01/24 | 1,700 | 1,750 | 1,700 | 1,750 | +22 | +1.3% | 10,800 |
| 2006/01/23 | 1,649 | 1,730 | 1,649 | 1,728 | +13 | +0.8% | 7,600 |
| 2006/01/20 | 1,726 | 1,734 | 1,710 | 1,715 | -5 | -0.3% | 8,000 |
| 2006/01/19 | 1,560 | 1,730 | 1,560 | 1,720 | +119 | +7.4% | 14,700 |
| 2006/01/18 | 1,739 | 1,740 | 1,590 | 1,601 | -149 | -8.5% | 14,800 |
| 2006/01/17 | 1,771 | 1,805 | 1,700 | 1,750 | -63 | -3.5% | 46,100 |
| 2006/01/16 | 1,735 | 1,839 | 1,735 | 1,813 | +48 | +2.7% | 34,700 |
| 2006/01/13 | 1,730 | 1,770 | 1,730 | 1,765 | +65 | +3.8% | 24,100 |
| 2006/01/12 | 1,651 | 1,790 | 1,651 | 1,700 | +25 | +1.5% | 56,400 |
| 2006/01/11 | 1,630 | 1,690 | 1,630 | 1,675 | +45 | +2.8% | 21,100 |
| 2006/01/10 | 1,640 | 1,679 | 1,630 | 1,630 | -17 | -1% | 14,000 |
| 2006/01/06 | 1,647 | 1,680 | 1,640 | 1,647 | +1 | +0.1% | 14,900 |
| 2006/01/05 | 1,675 | 1,675 | 1,621 | 1,646 | -29 | -1.7% | 17,000 |
| 2006/01/04 | 1,662 | 1,680 | 1,661 | 1,675 | +15 | +0.9% | 11,400 |
| 2005/12/30 | 1,647 | 1,690 | 1,599 | 1,660 | +10 | +0.6% | 38,100 |
| 2005/12/29 | 1,550 | 1,650 | 1,518 | 1,650 | +126 | +8.3% | 27,200 |
| 2005/12/28 | 1,515 | 1,539 | 1,509 | 1,524 | +4 | +0.3% | 5,700 |
| 2005/12/27 | 1,520 | 1,530 | 1,507 | 1,520 | -2 | -0.1% | 20,900 |
| 2005/12/26 | 1,539 | 1,539 | 1,510 | 1,522 | -28 | -1.8% | 21,200 |
4751～
4800
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
