Ｔ．Ｓ．Ｉ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 | 1,000 | 1,016 | 1,000 | 1,016 | +13 | +1.3% | 1,300 |
| 2024/05/16 | 1,003 | 1,015 | 1,002 | 1,003 | ±0 | ±0% | 500 |
| 2024/05/15 | 1,000 | 1,015 | 999 | 1,003 | +1 | +0.1% | 4,000 |
| 2024/05/14 | 1,015 | 1,030 | 1,001 | 1,002 | -20 | -2% | 3,300 |
| 2024/05/13 | 1,011 | 1,022 | 1,011 | 1,022 | +10 | +1% | 700 |
| 2024/05/10 | 1,017 | 1,017 | 1,012 | 1,012 | -5 | -0.5% | 400 |
| 2024/05/09 | 1,016 | 1,017 | 1,016 | 1,017 | -13 | -1.3% | 700 |
| 2024/05/08 | 1,028 | 1,030 | 1,025 | 1,030 | +1 | +0.1% | 900 |
| 2024/05/07 | 1,023 | 1,030 | 1,022 | 1,029 | +23 | +2.3% | 900 |
| 2024/05/02 | 1,015 | 1,033 | 1,006 | 1,006 | -7 | -0.7% | 500 |
| 2024/05/01 | 1,008 | 1,016 | 1,008 | 1,013 | +5 | +0.5% | 600 |
| 2024/04/30 | 1,009 | 1,009 | 1,008 | 1,008 | -1 | -0.1% | 400 |
| 2024/04/26 | 1,035 | 1,035 | 1,005 | 1,009 | -35 | -3.4% | 1,000 |
| 2024/04/25 | 1,020 | 1,044 | 1,020 | 1,044 | +24 | +2.4% | 300 |
| 2024/04/24 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 200 |
| 2024/04/23 | 1,013 | 1,020 | 1,013 | 1,020 | +7 | +0.7% | 500 |
| 2024/04/22 | 1,000 | 1,013 | 1,000 | 1,013 | +13 | +1.3% | 700 |
| 2024/04/19 | 1,012 | 1,025 | 1,000 | 1,000 | -2 | -0.2% | 2,100 |
| 2024/04/18 | 997 | 1,018 | 997 | 1,002 | +7 | +0.7% | 700 |
| 2024/04/17 | 1,010 | 1,013 | 995 | 995 | -21 | -2.1% | 700 |
| 2024/04/16 | 1,000 | 1,016 | 999 | 1,016 | +12 | +1.2% | 3,700 |
| 2024/04/15 | 1,022 | 1,022 | 1,001 | 1,004 | -18 | -1.8% | 1,400 |
| 2024/04/12 | 1,022 | 1,029 | 1,002 | 1,022 | ±0 | ±0% | 3,700 |
| 2024/04/11 | 1,012 | 1,022 | 1,011 | 1,022 | +10 | +1% | 2,500 |
| 2024/04/10 | 1,028 | 1,028 | 1,012 | 1,012 | -26 | -2.5% | 1,500 |
| 2024/04/09 | 1,015 | 1,038 | 1,014 | 1,038 | +23 | +2.3% | 500 |
| 2024/04/08 | 1,018 | 1,018 | 1,013 | 1,015 | -3 | -0.3% | 2,100 |
| 2024/04/05 | 1,040 | 1,040 | 1,017 | 1,018 | -24 | -2.3% | 2,200 |
| 2024/04/04 | 1,030 | 1,050 | 1,022 | 1,042 | +22 | +2.2% | 2,900 |
| 2024/04/03 | 1,017 | 1,035 | 1,017 | 1,020 | +1 | +0.1% | 1,100 |
| 2024/04/02 | 1,023 | 1,023 | 1,017 | 1,019 | -7 | -0.7% | 1,000 |
| 2024/04/01 | 1,030 | 1,047 | 1,026 | 1,026 | -3 | -0.3% | 900 |
| 2024/03/29 | 1,038 | 1,044 | 1,021 | 1,029 | -10 | -1% | 1,900 |
| 2024/03/28 | 1,023 | 1,044 | 1,023 | 1,039 | +17 | +1.7% | 600 |
| 2024/03/27 | 1,050 | 1,069 | 1,022 | 1,022 | -13 | -1.3% | 1,900 |
| 2024/03/26 | 1,032 | 1,049 | 1,024 | 1,035 | -8 | -0.8% | 3,400 |
| 2024/03/25 | 1,051 | 1,075 | 1,032 | 1,043 | +1 | +0.1% | 7,200 |
| 2024/03/22 | 1,028 | 1,139 | 1,021 | 1,042 | +30 | +3% | 14,500 |
| 2024/03/21 | 1,010 | 1,019 | 1,000 | 1,012 | +2 | +0.2% | 1,500 |
| 2024/03/19 | 1,009 | 1,010 | 1,005 | 1,010 | +4 | +0.4% | 500 |
| 2024/03/18 | 1,006 | 1,006 | 1,003 | 1,006 | -5 | -0.5% | 2,000 |
| 2024/03/15 | 1,023 | 1,023 | 1,010 | 1,011 | -13 | -1.3% | 1,100 |
| 2024/03/14 | 1,008 | 1,024 | 1,008 | 1,024 | +11 | +1.1% | 400 |
| 2024/03/13 | 1,020 | 1,020 | 1,013 | 1,013 | -14 | -1.4% | 1,100 |
| 2024/03/12 | 1,018 | 1,027 | 1,012 | 1,027 | +9 | +0.9% | 3,400 |
| 2024/03/11 | 1,020 | 1,034 | 1,018 | 1,018 | -2 | -0.2% | 4,000 |
| 2024/03/08 | 1,030 | 1,030 | 1,019 | 1,020 | +1 | +0.1% | 1,900 |
| 2024/03/07 | 1,027 | 1,027 | 1,018 | 1,019 | -10 | -1% | 1,400 |
| 2024/03/06 | 1,017 | 1,029 | 1,017 | 1,029 | +12 | +1.2% | 1,000 |
| 2024/03/05 | 1,019 | 1,020 | 1,015 | 1,017 | -6 | -0.6% | 1,800 |
1～
50
件表示中 / 774件
類似銘柄と比較する
現在ご覧いただいている「Ｔ．Ｓ．Ｉ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｔ．Ｓ．Ｉ | 101,600円 | +11.3% | -12.5% | 0.00% | 14.12倍 | 1.29倍 |
|
サービス付き高齢者向け住宅「アンジェス」運営、訪問介護サービス併営。不動産事業も行う |
| ジオコード | 59,800円 | +12.8% | +168.2% | 2.84% | 55.06倍 | 1.35倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
| アーキテクツＳＪ | 54,000円 | +159.1% | - | 0.00% | 33.77倍 | 26.57倍 |
|
建築家と加盟建設会社をネットワーク化、注文住宅を提供。アパマンＧの出資で店舗あっせんも |
| Ｈヴェラス | 73,400円 | - | - | - | - | 0.42倍 |
|
札幌地盤に入居一時金２０００万円超の高級有料老人ホーム展開。サービス付き高齢者住宅も |
| ケーイーティ | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
