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 |
|---|---|---|---|---|---|---|---|
| 2005/10/11 | 1,585 | 1,600 | 1,585 | 1,594 | -1 | -0.1% | 8,500 |
| 2005/10/07 | 1,613 | 1,613 | 1,581 | 1,595 | ±0 | ±0% | 7,000 |
| 2005/10/06 | 1,621 | 1,622 | 1,591 | 1,595 | -26 | -1.6% | 12,300 |
| 2005/10/05 | 1,634 | 1,634 | 1,611 | 1,621 | +17 | +1.1% | 11,600 |
| 2005/10/04 | 1,652 | 1,660 | 1,585 | 1,604 | -44 | -2.7% | 49,100 |
| 2005/10/03 | 1,642 | 1,660 | 1,620 | 1,648 | +8 | +0.5% | 21,800 |
| 2005/09/30 | 1,635 | 1,640 | 1,606 | 1,640 | -1 | -0.1% | 18,100 |
| 2005/09/29 | 1,675 | 1,675 | 1,560 | 1,641 | -34 | -2% | 25,300 |
| 2005/09/28 | 1,690 | 1,690 | 1,620 | 1,675 | -25 | -1.5% | 8,200 |
| 2005/09/27 | 1,731 | 1,731 | 1,695 | 1,700 | -37 | -2.1% | 10,300 |
| 2005/09/26 | 1,798 | 1,798 | 1,710 | 1,737 | -7 | -0.4% | 13,400 |
| 2005/09/22 | 1,690 | 1,756 | 1,689 | 1,744 | +53 | +3.1% | 20,100 |
| 2005/09/21 | 1,695 | 1,695 | 1,678 | 1,691 | -5 | -0.3% | 6,100 |
| 2005/09/20 | 1,699 | 1,699 | 1,686 | 1,696 | -3 | -0.2% | 6,000 |
| 2005/09/16 | 1,680 | 1,699 | 1,675 | 1,699 | +19 | +1.1% | 10,800 |
| 2005/09/15 | 1,689 | 1,689 | 1,670 | 1,680 | -5 | -0.3% | 9,300 |
| 2005/09/14 | 1,700 | 1,700 | 1,679 | 1,685 | +4 | +0.2% | 12,800 |
| 2005/09/13 | 1,700 | 1,700 | 1,675 | 1,681 | -3 | -0.2% | 14,400 |
| 2005/09/12 | 1,702 | 1,705 | 1,680 | 1,684 | -16 | -0.9% | 19,200 |
| 2005/09/09 | 1,680 | 1,700 | 1,655 | 1,700 | +49 | +3% | 40,800 |
| 2005/09/08 | 1,680 | 1,680 | 1,650 | 1,651 | -39 | -2.3% | 10,000 |
| 2005/09/07 | 1,681 | 1,690 | 1,679 | 1,690 | +15 | +0.9% | 11,200 |
| 2005/09/06 | 1,675 | 1,688 | 1,670 | 1,675 | +4 | +0.2% | 9,300 |
| 2005/09/05 | 1,655 | 1,674 | 1,655 | 1,671 | -4 | -0.2% | 5,600 |
| 2005/09/02 | 1,680 | 1,687 | 1,674 | 1,675 | -5 | -0.3% | 8,400 |
| 2005/09/01 | 1,676 | 1,700 | 1,673 | 1,680 | +6 | +0.4% | 6,700 |
| 2005/08/31 | 1,687 | 1,688 | 1,673 | 1,674 | -5 | -0.3% | 3,600 |
| 2005/08/30 | 1,673 | 1,688 | 1,672 | 1,679 | +7 | +0.4% | 2,400 |
| 2005/08/29 | 1,689 | 1,689 | 1,671 | 1,672 | -22 | -1.3% | 6,400 |
| 2005/08/26 | 1,682 | 1,697 | 1,670 | 1,694 | -30 | -1.7% | 6,300 |
| 2005/08/25 | 1,721 | 1,739 | 1,720 | 1,724 | -26 | -1.5% | 6,600 |
| 2005/08/24 | 1,746 | 1,750 | 1,735 | 1,750 | +4 | +0.2% | 9,800 |
| 2005/08/23 | 1,770 | 1,770 | 1,745 | 1,746 | -6 | -0.3% | 14,400 |
| 2005/08/22 | 1,752 | 1,770 | 1,752 | 1,752 | +2 | +0.1% | 4,500 |
| 2005/08/19 | 1,750 | 1,751 | 1,730 | 1,750 | ±0 | ±0% | 8,900 |
| 2005/08/18 | 1,757 | 1,760 | 1,750 | 1,750 | -6 | -0.3% | 13,300 |
| 2005/08/17 | 1,737 | 1,758 | 1,737 | 1,756 | -9 | -0.5% | 2,900 |
| 2005/08/16 | 1,760 | 1,767 | 1,750 | 1,765 | +4 | +0.2% | 5,100 |
| 2005/08/15 | 1,760 | 1,780 | 1,760 | 1,761 | -4 | -0.2% | 7,400 |
| 2005/08/12 | 1,765 | 1,770 | 1,751 | 1,765 | +6 | +0.3% | 23,800 |
| 2005/08/11 | 1,765 | 1,765 | 1,750 | 1,759 | -4 | -0.2% | 11,200 |
| 2005/08/10 | 1,749 | 1,768 | 1,749 | 1,763 | +13 | +0.7% | 7,600 |
| 2005/08/09 | 1,772 | 1,772 | 1,736 | 1,750 | +38 | +2.2% | 8,400 |
| 2005/08/08 | 1,730 | 1,730 | 1,670 | 1,712 | -36 | -2.1% | 6,200 |
| 2005/08/05 | 1,750 | 1,750 | 1,725 | 1,748 | +10 | +0.6% | 13,200 |
| 2005/08/04 | 1,750 | 1,769 | 1,736 | 1,738 | -47 | -2.6% | 11,700 |
| 2005/08/03 | 1,775 | 1,799 | 1,750 | 1,785 | ±0 | ±0% | 14,000 |
| 2005/08/02 | 1,825 | 1,827 | 1,785 | 1,785 | -50 | -2.7% | 10,700 |
| 2005/08/01 | 1,840 | 1,840 | 1,825 | 1,835 | +13 | +0.7% | 6,400 |
| 2005/07/29 | 1,810 | 1,841 | 1,810 | 1,822 | +12 | +0.7% | 18,800 |
4851～
4900
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
