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 |
|---|---|---|---|---|---|---|---|
| 2005/09/07 | 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 |
| 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 |
4901～
4950
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
