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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 990 | 1,018 | 989 | 1,018 | +32 | +3.2% | 7,100 |
| 2024/03/18 | 984 | 1,015 | 984 | 986 | -24 | -2.4% | 37,000 |
| 2024/03/15 | 1,024 | 1,024 | 980 | 1,010 | -9 | -0.9% | 8,800 |
| 2024/03/14 | 1,011 | 1,038 | 1,008 | 1,019 | -2 | -0.2% | 6,400 |
| 2024/03/13 | 1,132 | 1,134 | 1,014 | 1,021 | -53 | -4.9% | 16,800 |
| 2024/03/12 | 1,073 | 1,113 | 1,045 | 1,074 | -29 | -2.6% | 38,700 |
| 2024/03/11 | 1,300 | 1,536 | 1,058 | 1,103 | -147 | -11.8% | 548,900 |
| 2024/03/08 | 1,049 | 1,323 | 1,015 | 1,250 | +227 | +22.2% | 469,700 |
| 2024/03/07 | 1,028 | 1,075 | 1,018 | 1,023 | -5 | -0.5% | 3,400 |
| 2024/03/06 | 1,008 | 1,048 | 1,000 | 1,028 | +4 | +0.4% | 2,500 |
| 2024/03/05 | 1,016 | 1,047 | 1,016 | 1,024 | -7 | -0.7% | 3,400 |
| 2024/03/04 | 1,001 | 1,085 | 1,001 | 1,031 | +29 | +2.9% | 11,800 |
| 2024/03/01 | 997 | 1,002 | 977 | 1,002 | +4 | +0.4% | 4,300 |
| 2024/02/29 | 990 | 998 | 980 | 998 | +8 | +0.8% | 1,100 |
| 2024/02/28 | 973 | 1,000 | 973 | 990 | +10 | +1% | 3,300 |
| 2024/02/27 | 982 | 990 | 974 | 980 | -2 | -0.2% | 2,000 |
| 2024/02/26 | 995 | 1,006 | 982 | 982 | -13 | -1.3% | 1,600 |
| 2024/02/22 | 993 | 996 | 993 | 995 | -5 | -0.5% | 1,300 |
| 2024/02/21 | 998 | 1,000 | 994 | 1,000 | +2 | +0.2% | 1,800 |
| 2024/02/20 | 1,006 | 1,007 | 998 | 998 | +7 | +0.7% | 3,100 |
| 2024/02/19 | 992 | 1,060 | 988 | 991 | -18 | -1.8% | 7,500 |
| 2024/02/16 | 967 | 1,009 | 944 | 1,009 | +42 | +4.3% | 6,700 |
| 2024/02/15 | 1,000 | 1,090 | 937 | 967 | -90 | -8.5% | 18,100 |
| 2024/02/14 | 943 | 1,078 | 943 | 1,057 | +129 | +13.9% | 48,200 |
| 2024/02/13 | 970 | 970 | 926 | 928 | -42 | -4.3% | 2,700 |
| 2024/02/09 | 991 | 996 | 952 | 970 | -50 | -4.9% | 5,700 |
| 2024/02/08 | 999 | 1,020 | 998 | 1,020 | +6 | +0.6% | 1,300 |
| 2024/02/07 | 999 | 1,014 | 999 | 1,014 | +2 | +0.2% | 800 |
| 2024/02/06 | 1,003 | 1,016 | 1,001 | 1,012 | -10 | -1% | 700 |
| 2024/02/05 | 1,005 | 1,041 | 1,005 | 1,022 | -4 | -0.4% | 1,300 |
| 2024/02/02 | 1,018 | 1,026 | 1,018 | 1,026 | +6 | +0.6% | 300 |
| 2024/02/01 | 1,049 | 1,050 | 1,020 | 1,020 | -2 | -0.2% | 700 |
| 2024/01/31 | 1,040 | 1,040 | 1,010 | 1,022 | -31 | -2.9% | 1,600 |
| 2024/01/30 | 1,017 | 1,053 | 1,014 | 1,053 | +25 | +2.4% | 1,400 |
| 2024/01/29 | 1,033 | 1,075 | 1,023 | 1,028 | +5 | +0.5% | 7,800 |
| 2024/01/26 | 972 | 1,023 | 954 | 1,023 | +51 | +5.2% | 4,600 |
| 2024/01/25 | 979 | 990 | 970 | 972 | -7 | -0.7% | 1,100 |
| 2024/01/24 | 976 | 979 | 976 | 979 | +3 | +0.3% | 600 |
| 2024/01/23 | 957 | 982 | 955 | 976 | +21 | +2.2% | 1,700 |
| 2024/01/22 | 979 | 994 | 955 | 955 | -24 | -2.5% | 1,700 |
| 2024/01/19 | 979 | 979 | 979 | 979 | ±0 | ±0% | 400 |
| 2024/01/18 | 965 | 980 | 965 | 979 | +14 | +1.5% | 700 |
| 2024/01/17 | 968 | 978 | 965 | 965 | -3 | -0.3% | 1,100 |
| 2024/01/16 | 979 | 980 | 962 | 968 | -10 | -1% | 1,400 |
| 2024/01/15 | 967 | 979 | 959 | 978 | +20 | +2.1% | 1,200 |
| 2024/01/12 | 970 | 974 | 955 | 958 | -12 | -1.2% | 1,000 |
| 2024/01/11 | 959 | 976 | 959 | 970 | +20 | +2.1% | 2,900 |
| 2024/01/10 | 939 | 960 | 939 | 950 | +12 | +1.3% | 1,200 |
| 2024/01/09 | 954 | 955 | 931 | 938 | -7 | -0.7% | 1,800 |
| 2024/01/05 | 931 | 946 | 931 | 945 | +14 | +1.5% | 1,200 |
351～
400
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
