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 |
|---|---|---|---|---|---|---|---|
| 2006/04/19 | 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 |
| 2006/03/09 | 1,623 | 1,670 | 1,623 | 1,670 | +40 | +2.5% | 6,500 |
| 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 |
4751～
4800
件表示中 / 6388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 | 68,500円 | +38.7% | - | 3.65% | 28.84倍 | 0.86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 |
| チエル | 66,700円 | +45.0% | +13.5% | 2.25% | 10.17倍 | 1.62倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| 東和ハイシス | 241,900円 | +9.7% | +4.9% | 3.64% | 12.90倍 | 1.31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 |
| ゲンダイＡＧ | 43,400円 | +1.6% | +32.2% | 4.84% | 12.90倍 | 1.14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 |
| テックファーム | 72,500円 | +7.4% | -23.8% | 1.10% | 15.57倍 | 1.89倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩの開発も。日本とアジアの越境流通を展開 |
市場注目の銘柄
チャート関連のコラム
