ＴＯＲＩＣＯ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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,830 | 2,034 | 1,810 | 2,034 | +400 | +24.5% | 413,600 |
| 2025/08/21 | 1,449 | 1,634 | 1,432 | 1,634 | +300 | +22.5% | 582,700 |
| 2025/08/20 | 1,362 | 1,452 | 1,332 | 1,334 | -2 | -0.1% | 281,200 |
| 2025/08/19 | 1,385 | 1,419 | 1,328 | 1,336 | -46 | -3.3% | 116,400 |
| 2025/08/18 | 1,380 | 1,461 | 1,321 | 1,382 | +60 | +4.5% | 271,600 |
| 2025/08/15 | 1,512 | 1,522 | 1,322 | 1,322 | -23 | -1.7% | 389,800 |
| 2025/08/14 | 1,345 | 1,345 | 1,345 | 1,345 | +300 | +28.7% | 22,300 |
| 2025/08/13 | 1,010 | 1,045 | 990 | 1,045 | +22 | +2.2% | 27,500 |
| 2025/08/12 | 1,025 | 1,032 | 1,006 | 1,023 | -19 | -1.8% | 24,400 |
| 2025/08/08 | 1,071 | 1,116 | 1,042 | 1,042 | -24 | -2.3% | 47,700 |
| 2025/08/07 | 1,119 | 1,140 | 1,065 | 1,066 | -53 | -4.7% | 44,800 |
| 2025/08/06 | 1,185 | 1,185 | 1,110 | 1,119 | -65 | -5.5% | 32,600 |
| 2025/08/05 | 1,185 | 1,260 | 1,150 | 1,184 | -31 | -2.6% | 130,300 |
| 2025/08/04 | 1,088 | 1,223 | 1,060 | 1,215 | +112 | +10.2% | 111,800 |
| 2025/08/01 | 1,151 | 1,151 | 1,101 | 1,103 | -27 | -2.4% | 33,000 |
| 2025/07/31 | 1,091 | 1,230 | 1,088 | 1,130 | +42 | +3.9% | 104,500 |
| 2025/07/30 | 1,202 | 1,265 | 1,087 | 1,088 | -54 | -4.7% | 93,000 |
| 2025/07/29 | 1,229 | 1,229 | 1,133 | 1,142 | -102 | -8.2% | 48,900 |
| 2025/07/28 | 1,237 | 1,299 | 1,230 | 1,244 | -13 | -1% | 37,900 |
| 2025/07/25 | 1,264 | 1,277 | 1,224 | 1,257 | -7 | -0.6% | 36,900 |
| 2025/07/24 | 1,280 | 1,305 | 1,231 | 1,264 | -33 | -2.5% | 59,400 |
| 2025/07/23 | 1,380 | 1,410 | 1,290 | 1,297 | -83 | -6% | 65,000 |
| 2025/07/22 | 1,456 | 1,594 | 1,340 | 1,380 | -78 | -5.3% | 254,400 |
| 2025/07/18 | 1,440 | 1,540 | 1,363 | 1,458 | -92 | -5.9% | 222,100 |
| 2025/07/17 | 1,595 | 1,616 | 1,452 | 1,550 | -85 | -5.2% | 429,400 |
| 2025/07/16 | 1,344 | 1,697 | 1,288 | 1,635 | +231 | +16.5% | 4,823,500 |
| 2025/07/15 | 1,769 | 1,869 | 1,329 | 1,404 | -108 | -7.1% | 4,905,400 |
| 2025/07/14 | 1,190 | 1,512 | 1,170 | 1,512 | +300 | +24.8% | 944,800 |
| 2025/07/11 | 1,313 | 1,493 | 1,123 | 1,212 | +319 | +35.7% | 2,540,100 |
| 2025/07/10 | 893 | 893 | 893 | 893 | +150 | +20.2% | 13,500 |
| 2025/07/09 | 743 | 743 | 743 | 743 | +100 | +15.6% | 4,800 |
| 2025/07/08 | 658 | 665 | 629 | 643 | -15 | -2.3% | 7,000 |
| 2025/07/07 | 665 | 668 | 652 | 658 | +3 | +0.5% | 3,600 |
| 2025/07/04 | 645 | 655 | 643 | 655 | +18 | +2.8% | 9,600 |
| 2025/07/03 | 645 | 645 | 637 | 637 | -10 | -1.5% | 600 |
| 2025/07/02 | 644 | 649 | 635 | 647 | +2 | +0.3% | 5,300 |
| 2025/07/01 | 642 | 670 | 641 | 645 | +1 | +0.2% | 6,000 |
| 2025/06/30 | 626 | 644 | 626 | 644 | +19 | +3% | 2,300 |
| 2025/06/27 | 631 | 632 | 625 | 625 | +3 | +0.5% | 5,200 |
| 2025/06/26 | 624 | 625 | 619 | 622 | +3 | +0.5% | 4,500 |
| 2025/06/25 | 620 | 623 | 619 | 619 | -2 | -0.3% | 1,800 |
| 2025/06/24 | 626 | 626 | 621 | 621 | ±0 | ±0% | 1,000 |
| 2025/06/23 | 621 | 625 | 621 | 621 | -8 | -1.3% | 1,200 |
| 2025/06/20 | 627 | 629 | 620 | 629 | -3 | -0.5% | 5,400 |
| 2025/06/19 | 623 | 632 | 623 | 632 | +6 | +1% | 6,500 |
| 2025/06/18 | 625 | 627 | 622 | 626 | +5 | +0.8% | 3,000 |
| 2025/06/17 | 631 | 694 | 618 | 621 | -10 | -1.6% | 89,600 |
| 2025/06/16 | 632 | 635 | 631 | 631 | -1 | -0.2% | 1,000 |
| 2025/06/13 | 637 | 641 | 632 | 632 | -15 | -2.3% | 3,800 |
| 2025/06/12 | 647 | 647 | 647 | 647 | +7 | +1.1% | 200 |
1～
50
件表示中 / 839件
類似銘柄と比較する
現在ご覧いただいている「ＴＯＲＩＣＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＯＲＩＣＯ | 203,400円 | +2.0% | - | 0.00% | - | 3.98倍 |
|
漫画を全巻セットで販売するＥＣ「漫画全巻ドットコム」が柱。漫画等のイベント・カフェ運営も |
| ストリーム | 11,600円 | +4.1% | +14.6% | 2.59% | 17.34倍 | 1.11倍 |
|
ＰＣ、家電の通販サイト「ＥＣカレント」を運営、ヤマダデンキが筆頭株主。化粧品や健食も展開 |
| Ｇオイスター | 69,100円 | +32.0% | +999.9% | 1.45% | 25.37倍 | 2.36倍 |
|
直営主力にカキのレストランを全国展開。卸や加工事業も。太陽光発電の権利売買事業開始 |
| キューブ | 53,500円 | +6.9% | +21.2% | 0.00% | 26.17倍 | 0.82倍 |
|
「ＭＡＲＫ＆ＬＯＮＡ」など高級ゴルフウェアを企画・販売。国内は直販中心。海外でも人気に |
| ありがと | 341,000円 | +0.9% | +0.1% | 3.96% | 6.25倍 | 1.05倍 |
|
ブックオフ、ハードオフＦＣ。フードはモスＦＣ等と自社業態。四国・九州・沖縄や海外にも展開 |
市場注目の銘柄
チャート関連のコラム
