ＴＤＳＥ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 1,869 | 1,886 | 1,813 | 1,832 | -37 | -2% | 2,500 |
| 2024/05/09 | 1,875 | 1,911 | 1,869 | 1,869 | -6 | -0.3% | 5,500 |
| 2024/05/08 | 1,838 | 1,893 | 1,838 | 1,875 | +37 | +2% | 6,300 |
| 2024/05/07 | 1,773 | 1,838 | 1,773 | 1,838 | +65 | +3.7% | 4,400 |
| 2024/05/02 | 1,769 | 1,774 | 1,757 | 1,773 | +7 | +0.4% | 2,100 |
| 2024/05/01 | 1,795 | 1,795 | 1,766 | 1,766 | -31 | -1.7% | 700 |
| 2024/04/30 | 1,760 | 1,804 | 1,760 | 1,797 | +29 | +1.6% | 1,000 |
| 2024/04/26 | 1,761 | 1,768 | 1,731 | 1,768 | +8 | +0.5% | 1,200 |
| 2024/04/25 | 1,776 | 1,776 | 1,760 | 1,760 | -35 | -1.9% | 1,900 |
| 2024/04/24 | 1,748 | 1,796 | 1,748 | 1,795 | +53 | +3% | 3,800 |
| 2024/04/23 | 1,750 | 1,760 | 1,734 | 1,742 | +1 | +0.1% | 2,800 |
| 2024/04/22 | 1,726 | 1,778 | 1,726 | 1,741 | +45 | +2.7% | 15,200 |
| 2024/04/19 | 1,779 | 1,779 | 1,653 | 1,696 | -76 | -4.3% | 11,600 |
| 2024/04/18 | 1,737 | 1,779 | 1,736 | 1,772 | +21 | +1.2% | 4,400 |
| 2024/04/17 | 1,804 | 1,804 | 1,742 | 1,751 | -60 | -3.3% | 14,900 |
| 2024/04/16 | 1,833 | 1,833 | 1,800 | 1,811 | -34 | -1.8% | 7,000 |
| 2024/04/15 | 1,880 | 1,880 | 1,836 | 1,845 | -55 | -2.9% | 6,300 |
| 2024/04/12 | 1,942 | 1,942 | 1,880 | 1,900 | -2 | -0.1% | 9,800 |
| 2024/04/11 | 1,931 | 1,970 | 1,863 | 1,902 | -29 | -1.5% | 13,400 |
| 2024/04/10 | 1,936 | 1,996 | 1,931 | 1,931 | -5 | -0.3% | 8,400 |
| 2024/04/09 | 1,970 | 1,970 | 1,932 | 1,936 | -33 | -1.7% | 4,900 |
| 2024/04/08 | 1,915 | 2,000 | 1,908 | 1,969 | +57 | +3% | 16,700 |
| 2024/04/05 | 1,879 | 1,920 | 1,831 | 1,912 | +23 | +1.2% | 18,400 |
| 2024/04/04 | 1,911 | 1,925 | 1,868 | 1,889 | -3 | -0.2% | 10,800 |
| 2024/04/03 | 1,890 | 1,930 | 1,870 | 1,892 | -6 | -0.3% | 8,400 |
| 2024/04/02 | 1,972 | 1,972 | 1,895 | 1,898 | -82 | -4.1% | 15,900 |
| 2024/04/01 | 2,009 | 2,009 | 1,955 | 1,980 | -50 | -2.5% | 13,700 |
| 2024/03/29 | 2,007 | 2,064 | 2,002 | 2,030 | +10 | +0.5% | 7,700 |
| 2024/03/28 | 2,000 | 2,041 | 2,000 | 2,020 | +18 | +0.9% | 3,400 |
| 2024/03/27 | 2,051 | 2,051 | 2,000 | 2,002 | -35 | -1.7% | 12,000 |
| 2024/03/26 | 2,040 | 2,063 | 2,031 | 2,037 | -34 | -1.6% | 8,900 |
| 2024/03/25 | 2,125 | 2,183 | 2,069 | 2,071 | -69 | -3.2% | 10,700 |
| 2024/03/22 | 2,202 | 2,220 | 2,090 | 2,140 | -52 | -2.4% | 23,400 |
| 2024/03/21 | 2,249 | 2,265 | 2,162 | 2,192 | -34 | -1.5% | 16,200 |
| 2024/03/19 | 2,265 | 2,270 | 2,181 | 2,226 | -24 | -1.1% | 5,400 |
| 2024/03/18 | 2,166 | 2,350 | 2,166 | 2,250 | +86 | +4% | 10,700 |
| 2024/03/15 | 2,185 | 2,236 | 2,129 | 2,164 | -21 | -1% | 17,300 |
| 2024/03/14 | 2,207 | 2,207 | 2,162 | 2,185 | -29 | -1.3% | 4,700 |
| 2024/03/13 | 2,346 | 2,349 | 2,205 | 2,214 | -46 | -2% | 18,500 |
| 2024/03/12 | 2,180 | 2,280 | 2,180 | 2,260 | +80 | +3.7% | 10,400 |
| 2024/03/11 | 2,260 | 2,292 | 2,151 | 2,180 | -180 | -7.6% | 42,900 |
| 2024/03/08 | 2,459 | 2,459 | 2,357 | 2,360 | -139 | -5.6% | 36,200 |
| 2024/03/07 | 2,580 | 2,625 | 2,440 | 2,499 | -60 | -2.3% | 37,900 |
| 2024/03/06 | 2,450 | 2,650 | 2,439 | 2,559 | +19 | +0.7% | 59,500 |
| 2024/03/05 | 2,300 | 2,602 | 2,201 | 2,540 | +261 | +11.5% | 71,800 |
| 2024/03/04 | 2,201 | 2,290 | 2,180 | 2,279 | +112 | +5.2% | 28,400 |
| 2024/03/01 | 2,234 | 2,234 | 2,130 | 2,167 | -62 | -2.8% | 13,900 |
| 2024/02/29 | 2,257 | 2,268 | 2,200 | 2,229 | -33 | -1.5% | 15,100 |
| 2024/02/28 | 2,282 | 2,346 | 2,255 | 2,262 | +26 | +1.2% | 51,100 |
| 2024/02/27 | 2,170 | 2,236 | 2,117 | 2,236 | +60 | +2.8% | 29,400 |
1～
50
件表示中 / 1312件
類似銘柄と比較する
現在ご覧いただいている「ＴＤＳＥ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＤＳＥ | 183,200円 | +7.2% | +5.2% | 0.55% | 19.51倍 | 1.96倍 |
|
ＡＩ技術によるデータ解析で経営診断サービスを提供。ＳＮＳデータ分析に強み。ＤＸ推進も |
| ディエムソリュ | 144,400円 | +10.9% | +7.3% | 0.83% | 12.12倍 | 1.55倍 |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
| トランス | 23,900円 | +14.2% | -52.3% | 1.26% | 796.67倍 | 0.66倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
| ブラス | 70,500円 | 0.0% | -32.9% | 1.13% | 7.40倍 | 0.99倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
| エスクリ | 29,100円 | +11.0% | +77.0% | 0.00% | 13.10倍 | 0.72倍 |
|
直営施設で婚礼展開、店舗は都市型とビルイン型に特徴。ＳＢＩＨＤ、ＴＫＰと資本業務提携 |
市場注目の銘柄
チャート関連のコラム
