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 |
|---|---|---|---|---|---|---|---|
| 2006/02/07 | 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 |
| 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 |
4801～
4850
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 | 67,200円 | +45.0% | +13.5% | 2.23% | 10.24倍 | 1.63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 | 240,000円 | +9.7% | +4.9% | 3.67% | 12.79倍 | 1.30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 | 43,200円 | +1.6% | +32.2% | 4.86% | 12.84倍 | 1.13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 | 72,200円 | +7.4% | -23.8% | 1.11% | 15.50倍 | 1.88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
