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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 968 | 1,025 | 947 | 1,018 | +80 | +8.5% | 12,200 |
| 2024/08/13 | 931 | 964 | 916 | 938 | +22 | +2.4% | 10,600 |
| 2024/08/09 | 942 | 949 | 916 | 916 | -11 | -1.2% | 11,200 |
| 2024/08/08 | 923 | 948 | 914 | 927 | -11 | -1.2% | 9,800 |
| 2024/08/07 | 846 | 948 | 846 | 938 | +77 | +8.9% | 26,600 |
| 2024/08/06 | 832 | 897 | 832 | 861 | +39 | +4.7% | 27,200 |
| 2024/08/05 | 852 | 958 | 822 | 822 | -150 | -15.4% | 74,000 |
| 2024/08/02 | 1,065 | 1,065 | 970 | 972 | -107 | -9.9% | 90,800 |
| 2024/08/01 | 1,090 | 1,131 | 1,055 | 1,079 | -11 | -1% | 39,800 |
| 2024/07/31 | 1,064 | 1,118 | 1,064 | 1,090 | -4 | -0.4% | 67,700 |
| 2024/07/30 | 1,073 | 1,144 | 1,045 | 1,094 | +34 | +3.2% | 142,000 |
| 2024/07/29 | 1,048 | 1,094 | 1,025 | 1,060 | +16 | +1.5% | 87,500 |
| 2024/07/26 | 1,015 | 1,085 | 1,015 | 1,044 | +29 | +2.9% | 54,600 |
| 2024/07/25 | 1,062 | 1,075 | 1,015 | 1,015 | -77 | -7.1% | 42,200 |
| 2024/07/24 | 1,173 | 1,230 | 1,071 | 1,092 | -88 | -7.5% | 117,800 |
| 2024/07/23 | 1,121 | 1,255 | 1,121 | 1,180 | +60 | +5.4% | 207,900 |
| 2024/07/22 | 1,147 | 1,151 | 1,110 | 1,120 | +3 | +0.3% | 55,000 |
| 2024/07/19 | 1,086 | 1,174 | 1,086 | 1,117 | +37 | +3.4% | 191,600 |
| 2024/07/18 | 1,177 | 1,198 | 1,077 | 1,080 | -67 | -5.8% | 154,100 |
| 2024/07/17 | 1,055 | 1,283 | 1,051 | 1,147 | +92 | +8.7% | 576,400 |
| 2024/07/16 | 1,085 | 1,226 | 1,043 | 1,055 | -28 | -2.6% | 380,200 |
| 2024/07/12 | 1,066 | 1,188 | 1,064 | 1,083 | -217 | -16.7% | 764,300 |
| 2024/07/11 | 1,017 | 1,300 | 1,017 | 1,300 | +300 | +30% | 794,800 |
| 2024/07/10 | 1,006 | 1,202 | 997 | 1,000 | -12 | -1.2% | 224,600 |
| 2024/07/09 | 1,001 | 1,013 | 1,001 | 1,012 | ±0 | ±0% | 2,700 |
| 2024/07/08 | 1,010 | 1,013 | 1,001 | 1,012 | +6 | +0.6% | 1,500 |
| 2024/07/05 | 1,010 | 1,013 | 1,000 | 1,006 | -4 | -0.4% | 3,500 |
| 2024/07/04 | 1,006 | 1,015 | 1,004 | 1,010 | +4 | +0.4% | 2,700 |
| 2024/07/03 | 1,010 | 1,016 | 1,002 | 1,006 | -1 | -0.1% | 5,000 |
| 2024/07/02 | 1,037 | 1,037 | 1,007 | 1,007 | -21 | -2% | 5,900 |
| 2024/07/01 | 1,040 | 1,045 | 1,005 | 1,028 | +33 | +3.3% | 34,200 |
| 2024/06/28 | 996 | 1,003 | 955 | 995 | -3 | -0.3% | 11,900 |
| 2024/06/27 | 996 | 998 | 993 | 998 | +2 | +0.2% | 3,200 |
| 2024/06/26 | 993 | 999 | 993 | 996 | +3 | +0.3% | 55,400 |
| 2024/06/25 | 997 | 1,000 | 992 | 993 | -2 | -0.2% | 2,800 |
| 2024/06/24 | 993 | 999 | 993 | 995 | -3 | -0.3% | 2,300 |
| 2024/06/21 | 996 | 1,003 | 992 | 998 | +2 | +0.2% | 3,200 |
| 2024/06/20 | 995 | 1,000 | 989 | 996 | +5 | +0.5% | 3,900 |
| 2024/06/19 | 1,006 | 1,006 | 991 | 991 | -14 | -1.4% | 5,100 |
| 2024/06/18 | 1,005 | 1,012 | 997 | 1,005 | ±0 | ±0% | 1,700 |
| 2024/06/17 | 998 | 1,034 | 990 | 1,005 | +8 | +0.8% | 19,900 |
| 2024/06/14 | 996 | 999 | 994 | 997 | +1 | +0.1% | 2,100 |
| 2024/06/13 | 998 | 1,006 | 993 | 996 | +1 | +0.1% | 4,100 |
| 2024/06/12 | 995 | 1,008 | 995 | 995 | ±0 | ±0% | 8,500 |
| 2024/06/11 | 1,000 | 1,004 | 993 | 995 | -3 | -0.3% | 7,800 |
| 2024/06/10 | 995 | 1,012 | 995 | 998 | +3 | +0.3% | 9,600 |
| 2024/06/07 | 1,003 | 1,007 | 989 | 995 | -8 | -0.8% | 11,600 |
| 2024/06/06 | 1,008 | 1,010 | 995 | 1,003 | -7 | -0.7% | 17,200 |
| 2024/06/05 | 1,014 | 1,039 | 993 | 1,010 | -64 | -6% | 68,500 |
| 2024/06/04 | 996 | 1,235 | 996 | 1,074 | +73 | +7.3% | 297,600 |
251～
300
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
