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 |
|---|---|---|---|---|---|---|---|
| 2005/12/26 | 1,539 | 1,539 | 1,510 | 1,522 | -28 | -1.8% | 21,200 |
| 2005/12/22 | 1,590 | 1,590 | 1,550 | 1,550 | -10 | -0.6% | 13,600 |
| 2005/12/21 | 1,555 | 1,564 | 1,551 | 1,560 | -7 | -0.4% | 26,800 |
| 2005/12/20 | 1,589 | 1,589 | 1,565 | 1,567 | -23 | -1.4% | 7,300 |
| 2005/12/19 | 1,575 | 1,590 | 1,570 | 1,590 | +20 | +1.3% | 11,500 |
| 2005/12/16 | 1,620 | 1,625 | 1,570 | 1,570 | -55 | -3.4% | 12,600 |
| 2005/12/15 | 1,617 | 1,628 | 1,616 | 1,625 | +9 | +0.6% | 6,800 |
| 2005/12/14 | 1,618 | 1,629 | 1,593 | 1,616 | -23 | -1.4% | 10,000 |
| 2005/12/13 | 1,650 | 1,650 | 1,620 | 1,639 | +62 | +3.9% | 23,200 |
| 2005/12/12 | 1,561 | 1,580 | 1,552 | 1,577 | +27 | +1.7% | 8,000 |
| 2005/12/09 | 1,550 | 1,560 | 1,546 | 1,550 | -10 | -0.6% | 16,300 |
| 2005/12/08 | 1,550 | 1,560 | 1,545 | 1,560 | +10 | +0.6% | 10,600 |
| 2005/12/07 | 1,555 | 1,564 | 1,541 | 1,550 | -2 | -0.1% | 14,100 |
| 2005/12/06 | 1,570 | 1,579 | 1,552 | 1,552 | -11 | -0.7% | 10,400 |
| 2005/12/05 | 1,597 | 1,599 | 1,563 | 1,563 | -18 | -1.1% | 17,900 |
| 2005/12/02 | 1,582 | 1,599 | 1,578 | 1,581 | -14 | -0.9% | 15,300 |
| 2005/12/01 | 1,600 | 1,610 | 1,570 | 1,595 | +30 | +1.9% | 8,100 |
| 2005/11/30 | 1,580 | 1,580 | 1,565 | 1,565 | -15 | -0.9% | 7,000 |
| 2005/11/29 | 1,560 | 1,590 | 1,560 | 1,580 | +29 | +1.9% | 16,500 |
| 2005/11/28 | 1,575 | 1,580 | 1,551 | 1,551 | -24 | -1.5% | 9,800 |
| 2005/11/25 | 1,580 | 1,580 | 1,566 | 1,575 | +5 | +0.3% | 5,800 |
| 2005/11/24 | 1,585 | 1,599 | 1,566 | 1,570 | -29 | -1.8% | 10,800 |
| 2005/11/22 | 1,605 | 1,615 | 1,579 | 1,599 | -10 | -0.6% | 11,200 |
| 2005/11/21 | 1,615 | 1,626 | 1,609 | 1,609 | -20 | -1.2% | 8,100 |
| 2005/11/18 | 1,660 | 1,660 | 1,622 | 1,629 | -31 | -1.9% | 7,300 |
| 2005/11/17 | 1,646 | 1,660 | 1,610 | 1,660 | -11 | -0.7% | 9,800 |
| 2005/11/16 | 1,679 | 1,680 | 1,645 | 1,671 | -9 | -0.5% | 18,100 |
| 2005/11/15 | 1,668 | 1,683 | 1,668 | 1,680 | +12 | +0.7% | 20,200 |
| 2005/11/14 | 1,651 | 1,675 | 1,651 | 1,668 | +22 | +1.3% | 26,900 |
| 2005/11/11 | 1,570 | 1,656 | 1,569 | 1,646 | +90 | +5.8% | 66,100 |
| 2005/11/10 | 1,548 | 1,556 | 1,536 | 1,556 | +18 | +1.2% | 14,200 |
| 2005/11/09 | 1,539 | 1,550 | 1,521 | 1,538 | +22 | +1.5% | 30,700 |
| 2005/11/08 | 1,515 | 1,530 | 1,511 | 1,516 | ±0 | ±0% | 11,800 |
| 2005/11/07 | 1,516 | 1,535 | 1,510 | 1,516 | +5 | +0.3% | 23,600 |
| 2005/11/04 | 1,529 | 1,530 | 1,511 | 1,511 | +1 | +0.1% | 9,200 |
| 2005/11/02 | 1,515 | 1,530 | 1,500 | 1,510 | +15 | +1% | 9,100 |
| 2005/11/01 | 1,490 | 1,495 | 1,490 | 1,495 | +9 | +0.6% | 4,600 |
| 2005/10/31 | 1,500 | 1,510 | 1,485 | 1,486 | -14 | -0.9% | 9,400 |
| 2005/10/28 | 1,530 | 1,530 | 1,500 | 1,500 | -36 | -2.3% | 12,500 |
| 2005/10/27 | 1,514 | 1,536 | 1,500 | 1,536 | +54 | +3.6% | 19,900 |
| 2005/10/26 | 1,483 | 1,490 | 1,475 | 1,482 | +12 | +0.8% | 10,100 |
| 2005/10/25 | 1,462 | 1,489 | 1,455 | 1,470 | +20 | +1.4% | 15,800 |
| 2005/10/24 | 1,508 | 1,519 | 1,450 | 1,450 | +2 | +0.1% | 29,600 |
| 2005/10/21 | 1,501 | 1,520 | 1,331 | 1,448 | -102 | -6.6% | 96,600 |
| 2005/10/20 | 1,550 | 1,550 | 1,520 | 1,550 | +20 | +1.3% | 10,100 |
| 2005/10/19 | 1,547 | 1,547 | 1,521 | 1,530 | -6 | -0.4% | 12,600 |
| 2005/10/18 | 1,535 | 1,550 | 1,522 | 1,536 | +11 | +0.7% | 11,100 |
| 2005/10/17 | 1,583 | 1,584 | 1,523 | 1,525 | -58 | -3.7% | 36,300 |
| 2005/10/14 | 1,562 | 1,590 | 1,562 | 1,583 | +24 | +1.5% | 19,000 |
| 2005/10/13 | 1,595 | 1,600 | 1,549 | 1,559 | -39 | -2.4% | 31,900 |
4751～
4800
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 | 62,100円 | +30.0% | - | 4.03% | 58.86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 | 167,700円 | +13.6% | +4.0% | 4.47% | 9.97倍 | 1.32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 | 202,200円 | +29.0% | +60.5% | 0.00% | 23.63倍 | 13.60倍 |
|
- |
| 東和ハイシス | 216,000円 | +5.0% | +2.2% | 4.07% | 11.74倍 | 1.17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 | 44,400円 | +47.1% | - | 1.80% | 1531.03倍 | 3.20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
