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 |
|---|---|---|---|---|---|---|---|
| 2005/07/29 | 1,810 | 1,841 | 1,810 | 1,822 | +12 | +0.7% | 18,800 |
| 2005/07/28 | 1,817 | 1,819 | 1,805 | 1,810 | -12 | -0.7% | 34,300 |
| 2005/07/27 | 1,811 | 1,835 | 1,811 | 1,822 | -9 | -0.5% | 6,600 |
| 2005/07/26 | 1,840 | 1,841 | 1,830 | 1,831 | -9 | -0.5% | 6,700 |
| 2005/07/25 | 1,844 | 1,844 | 1,830 | 1,840 | -5 | -0.3% | 9,900 |
| 2005/07/22 | 1,847 | 1,849 | 1,805 | 1,845 | -5 | -0.3% | 12,300 |
| 2005/07/21 | 1,801 | 1,863 | 1,795 | 1,850 | +44 | +2.4% | 16,600 |
| 2005/07/20 | 1,820 | 1,830 | 1,794 | 1,806 | +5 | +0.3% | 32,500 |
| 2005/07/19 | 1,845 | 1,845 | 1,800 | 1,801 | -34 | -1.9% | 14,700 |
| 2005/07/15 | 1,864 | 1,864 | 1,826 | 1,835 | -45 | -2.4% | 28,700 |
| 2005/07/14 | 1,913 | 1,920 | 1,865 | 1,880 | -5 | -0.3% | 23,200 |
| 2005/07/13 | 1,989 | 1,989 | 1,849 | 1,885 | -115 | -5.8% | 102,600 |
| 2005/07/12 | 2,065 | 2,135 | 2,000 | 2,000 | +156 | +8.5% | 451,100 |
| 2005/07/11 | 1,814 | 1,844 | 1,801 | 1,844 | +300 | +19.4% | 58,700 |
| 2005/07/08 | 1,530 | 1,544 | 1,525 | 1,544 | +11 | +0.7% | 11,600 |
| 2005/07/07 | 1,540 | 1,541 | 1,521 | 1,533 | -17 | -1.1% | 4,900 |
| 2005/07/06 | 1,569 | 1,570 | 1,540 | 1,550 | -19 | -1.2% | 8,900 |
| 2005/07/05 | 1,565 | 1,573 | 1,562 | 1,569 | -11 | -0.7% | 5,300 |
| 2005/07/04 | 1,589 | 1,589 | 1,568 | 1,580 | -7 | -0.4% | 5,200 |
| 2005/07/01 | 1,597 | 1,597 | 1,586 | 1,587 | -23 | -1.4% | 2,500 |
| 2005/06/30 | 1,575 | 1,610 | 1,562 | 1,610 | +38 | +2.4% | 7,400 |
| 2005/06/29 | 1,581 | 1,597 | 1,572 | 1,572 | -29 | -1.8% | 5,700 |
| 2005/06/28 | 1,559 | 1,603 | 1,559 | 1,601 | +50 | +3.2% | 13,400 |
| 2005/06/27 | 1,520 | 1,551 | 1,520 | 1,551 | +29 | +1.9% | 11,700 |
| 2005/06/24 | 1,536 | 1,540 | 1,518 | 1,522 | -6 | -0.4% | 15,900 |
| 2005/06/23 | 1,530 | 1,545 | 1,525 | 1,528 | -8 | -0.5% | 21,300 |
| 2005/06/22 | 1,539 | 1,546 | 1,530 | 1,536 | ±0 | ±0% | 10,700 |
| 2005/06/21 | 1,551 | 1,551 | 1,533 | 1,536 | -14 | -0.9% | 4,000 |
| 2005/06/20 | 1,550 | 1,559 | 1,537 | 1,550 | +22 | +1.4% | 14,800 |
| 2005/06/17 | 1,526 | 1,550 | 1,526 | 1,528 | +3 | +0.2% | 10,000 |
| 2005/06/16 | 1,511 | 1,529 | 1,511 | 1,525 | -5 | -0.3% | 3,500 |
| 2005/06/15 | 1,540 | 1,540 | 1,519 | 1,530 | +1 | +0.1% | 2,300 |
| 2005/06/14 | 1,525 | 1,543 | 1,512 | 1,529 | -31 | -2% | 12,100 |
| 2005/06/13 | 1,575 | 1,575 | 1,551 | 1,560 | -28 | -1.8% | 5,400 |
| 2005/06/10 | 1,601 | 1,601 | 1,569 | 1,588 | -13 | -0.8% | 13,000 |
| 2005/06/09 | 1,607 | 1,607 | 1,581 | 1,601 | +10 | +0.6% | 5,100 |
| 2005/06/08 | 1,600 | 1,607 | 1,590 | 1,591 | ±0 | ±0% | 2,800 |
| 2005/06/07 | 1,605 | 1,605 | 1,584 | 1,591 | -16 | -1% | 2,500 |
| 2005/06/06 | 1,589 | 1,608 | 1,583 | 1,607 | +1 | +0.1% | 1,700 |
| 2005/06/03 | 1,623 | 1,623 | 1,605 | 1,606 | -20 | -1.2% | 1,800 |
| 2005/06/02 | 1,612 | 1,628 | 1,610 | 1,626 | -5 | -0.3% | 2,600 |
| 2005/06/01 | 1,648 | 1,648 | 1,625 | 1,631 | -19 | -1.2% | 5,800 |
| 2005/05/31 | 1,619 | 1,650 | 1,615 | 1,650 | +32 | +2% | 7,600 |
| 2005/05/30 | 1,580 | 1,630 | 1,580 | 1,618 | +44 | +2.8% | 16,900 |
| 2005/05/27 | 1,566 | 1,581 | 1,566 | 1,574 | +14 | +0.9% | 4,200 |
| 2005/05/26 | 1,575 | 1,575 | 1,545 | 1,560 | +10 | +0.6% | 4,500 |
| 2005/05/25 | 1,565 | 1,565 | 1,535 | 1,550 | +15 | +1% | 8,500 |
| 2005/05/24 | 1,526 | 1,535 | 1,525 | 1,535 | +15 | +1% | 5,000 |
| 2005/05/23 | 1,519 | 1,520 | 1,516 | 1,520 | ±0 | ±0% | 2,200 |
| 2005/05/20 | 1,510 | 1,520 | 1,509 | 1,520 | -24 | -1.6% | 5,500 |
4851～
4900
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
