テンダの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 2,400 | 2,414 | 2,330 | 2,374 | +3 | +0.1% | 2,700 |
| 2024/05/16 | 2,390 | 2,391 | 2,335 | 2,371 | +11 | +0.5% | 3,000 |
| 2024/05/15 | 2,426 | 2,479 | 2,350 | 2,360 | -96 | -3.9% | 7,500 |
| 2024/05/14 | 2,500 | 2,548 | 2,425 | 2,456 | -44 | -1.8% | 5,600 |
| 2024/05/13 | 2,480 | 2,500 | 2,450 | 2,500 | +5 | +0.2% | 2,100 |
| 2024/05/10 | 2,449 | 2,495 | 2,400 | 2,495 | +72 | +3% | 4,300 |
| 2024/05/09 | 2,430 | 2,472 | 2,423 | 2,423 | -51 | -2.1% | 1,000 |
| 2024/05/08 | 2,448 | 2,488 | 2,439 | 2,474 | +54 | +2.2% | 3,500 |
| 2024/05/07 | 2,407 | 2,489 | 2,406 | 2,420 | +30 | +1.3% | 2,700 |
| 2024/05/02 | 2,366 | 2,487 | 2,366 | 2,390 | +13 | +0.5% | 3,300 |
| 2024/05/01 | 2,339 | 2,440 | 2,339 | 2,377 | +40 | +1.7% | 3,300 |
| 2024/04/30 | 2,498 | 2,498 | 2,331 | 2,337 | -123 | -5% | 5,000 |
| 2024/04/26 | 2,383 | 2,464 | 2,374 | 2,460 | +125 | +5.4% | 6,300 |
| 2024/04/25 | 2,372 | 2,390 | 2,320 | 2,335 | -42 | -1.8% | 4,200 |
| 2024/04/24 | 2,301 | 2,380 | 2,301 | 2,377 | +112 | +4.9% | 2,100 |
| 2024/04/23 | 2,324 | 2,325 | 2,265 | 2,265 | -59 | -2.5% | 1,000 |
| 2024/04/22 | 2,299 | 2,329 | 2,241 | 2,324 | +37 | +1.6% | 2,700 |
| 2024/04/19 | 2,302 | 2,308 | 2,250 | 2,287 | -15 | -0.7% | 4,200 |
| 2024/04/18 | 2,302 | 2,350 | 2,299 | 2,302 | -23 | -1% | 3,700 |
| 2024/04/17 | 2,348 | 2,388 | 2,320 | 2,325 | ±0 | ±0% | 3,400 |
| 2024/04/16 | 2,350 | 2,391 | 2,321 | 2,325 | -11 | -0.5% | 2,200 |
| 2024/04/15 | 2,327 | 2,410 | 2,290 | 2,336 | +59 | +2.6% | 13,100 |
| 2024/04/12 | 2,327 | 2,327 | 2,272 | 2,277 | -23 | -1% | 3,000 |
| 2024/04/11 | 2,314 | 2,314 | 2,300 | 2,300 | -14 | -0.6% | 300 |
| 2024/04/10 | 2,271 | 2,321 | 2,271 | 2,314 | +43 | +1.9% | 1,100 |
| 2024/04/09 | 2,344 | 2,349 | 2,267 | 2,271 | +12 | +0.5% | 900 |
| 2024/04/08 | 2,298 | 2,298 | 2,259 | 2,259 | -40 | -1.7% | 1,200 |
| 2024/04/05 | 2,276 | 2,299 | 2,260 | 2,299 | -1 | ±0% | 3,600 |
| 2024/04/04 | 2,300 | 2,313 | 2,300 | 2,300 | +1 | ±0% | 1,300 |
| 2024/04/03 | 2,268 | 2,299 | 2,266 | 2,299 | +26 | +1.1% | 2,100 |
| 2024/04/02 | 2,285 | 2,314 | 2,273 | 2,273 | -42 | -1.8% | 2,200 |
| 2024/04/01 | 2,280 | 2,315 | 2,256 | 2,315 | +35 | +1.5% | 2,800 |
| 2024/03/29 | 2,261 | 2,300 | 2,261 | 2,280 | +12 | +0.5% | 700 |
| 2024/03/28 | 2,262 | 2,291 | 2,262 | 2,268 | -27 | -1.2% | 1,200 |
| 2024/03/27 | 2,336 | 2,336 | 2,286 | 2,295 | -26 | -1.1% | 700 |
| 2024/03/26 | 2,330 | 2,330 | 2,321 | 2,321 | -15 | -0.6% | 300 |
| 2024/03/25 | 2,336 | 2,336 | 2,336 | 2,336 | +37 | +1.6% | 100 |
| 2024/03/22 | 2,270 | 2,299 | 2,270 | 2,299 | +31 | +1.4% | 2,000 |
| 2024/03/21 | 2,304 | 2,349 | 2,262 | 2,268 | -42 | -1.8% | 3,600 |
| 2024/03/19 | 2,306 | 2,356 | 2,301 | 2,310 | -2 | -0.1% | 1,400 |
| 2024/03/18 | 2,365 | 2,381 | 2,312 | 2,312 | -46 | -2% | 8,300 |
| 2024/03/15 | 2,330 | 2,380 | 2,329 | 2,358 | +28 | +1.2% | 1,200 |
| 2024/03/14 | 2,353 | 2,353 | 2,330 | 2,330 | -24 | -1% | 1,700 |
| 2024/03/13 | 2,350 | 2,354 | 2,280 | 2,354 | +3 | +0.1% | 1,700 |
| 2024/03/12 | 2,400 | 2,400 | 2,301 | 2,351 | -1 | ±0% | 2,900 |
| 2024/03/11 | 2,414 | 2,414 | 2,314 | 2,352 | -88 | -3.6% | 3,500 |
| 2024/03/08 | 2,385 | 2,460 | 2,336 | 2,440 | +95 | +4.1% | 4,100 |
| 2024/03/07 | 2,429 | 2,429 | 2,310 | 2,345 | -45 | -1.9% | 2,800 |
| 2024/03/06 | 2,387 | 2,399 | 2,294 | 2,390 | ±0 | ±0% | 5,800 |
| 2024/03/05 | 2,305 | 2,418 | 2,112 | 2,390 | +85 | +3.7% | 13,800 |
1～
50
件表示中 / 719件
類似銘柄と比較する
現在ご覧いただいている「テンダ」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 |
|---|---|---|---|---|---|---|---|---|
| テンダ | 237,400円 | +20.4% | +17.0% | 2.11% | 15.71倍 | 2.17倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| オービーシステ | 221,100円 | +6.0% | +0.6% | 3.39% | 10.60倍 | 1.08倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
| 日本一Ｓ | 101,900円 | - | - | 0.49% | - | 0.65倍 |
|
ゲームソフトメーカー。ＰＳ４、Ｓｗｉｔｃｈ用が柱。ＲＰＧ「ディスガイア」シリーズなど |
| シイエヌエス | 178,300円 | +12.3% | +26.1% | - | - | - |
|
企業向けシステム受託開発が柱。ビッグデータ分析やクラウド基盤構築も。金融や公共向け強い |
| ユミルリンク | 131,900円 | +11.0% | +3.0% | 0.00% | 12.03倍 | 2.13倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
市場注目の銘柄
チャート関連のコラム
