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 |
|---|---|---|---|---|---|---|---|
| 2023/04/03 | 1,665 | 1,702 | 1,665 | 1,695 | +34 | +2% | 2,700 |
| 2023/03/31 | 1,662 | 1,670 | 1,661 | 1,661 | - | - | 700 |
| 2023/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/29 | 1,679 | 1,679 | 1,679 | 1,679 | ±0 | ±0% | 200 |
| 2023/03/28 | 1,694 | 1,694 | 1,655 | 1,679 | -16 | -0.9% | 800 |
| 2023/03/27 | 1,695 | 1,695 | 1,695 | 1,695 | +7 | +0.4% | 100 |
| 2023/03/24 | 1,693 | 1,702 | 1,684 | 1,688 | +1 | +0.1% | 1,200 |
| 2023/03/23 | 1,656 | 1,687 | 1,656 | 1,687 | +31 | +1.9% | 6,400 |
| 2023/03/22 | 1,692 | 1,694 | 1,655 | 1,656 | +3 | +0.2% | 1,400 |
| 2023/03/20 | 1,632 | 1,697 | 1,632 | 1,653 | +21 | +1.3% | 2,400 |
| 2023/03/17 | 1,631 | 1,632 | 1,630 | 1,632 | -3 | -0.2% | 1,300 |
| 2023/03/16 | 1,625 | 1,635 | 1,625 | 1,635 | ±0 | ±0% | 800 |
| 2023/03/15 | 1,630 | 1,635 | 1,626 | 1,635 | -1 | -0.1% | 800 |
| 2023/03/14 | 1,641 | 1,641 | 1,636 | 1,636 | -61 | -3.6% | 300 |
| 2023/03/13 | 1,709 | 1,709 | 1,697 | 1,697 | - | - | 300 |
| 2023/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/09 | 1,718 | 1,718 | 1,718 | 1,718 | +14 | +0.8% | 400 |
| 2023/03/08 | 1,650 | 1,706 | 1,650 | 1,704 | +54 | +3.3% | 1,400 |
| 2023/03/07 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 200 |
| 2023/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/03 | 1,656 | 1,656 | 1,635 | 1,654 | -1 | -0.1% | 1,000 |
| 2023/03/02 | 1,655 | 1,665 | 1,654 | 1,655 | +10 | +0.6% | 1,000 |
| 2023/03/01 | 1,658 | 1,658 | 1,645 | 1,645 | -13 | -0.8% | 1,900 |
| 2023/02/28 | 1,672 | 1,675 | 1,658 | 1,658 | -15 | -0.9% | 1,200 |
| 2023/02/27 | 1,655 | 1,673 | 1,655 | 1,673 | +20 | +1.2% | 600 |
| 2023/02/24 | 1,670 | 1,675 | 1,653 | 1,653 | -24 | -1.4% | 600 |
| 2023/02/22 | 1,651 | 1,677 | 1,650 | 1,677 | +12 | +0.7% | 1,500 |
| 2023/02/21 | 1,667 | 1,670 | 1,665 | 1,665 | -2 | -0.1% | 400 |
| 2023/02/20 | 1,680 | 1,680 | 1,667 | 1,667 | +11 | +0.7% | 1,400 |
| 2023/02/17 | 1,652 | 1,656 | 1,652 | 1,656 | -4 | -0.2% | 400 |
| 2023/02/16 | 1,697 | 1,699 | 1,641 | 1,660 | +3 | +0.2% | 3,000 |
| 2023/02/15 | 1,689 | 1,689 | 1,657 | 1,657 | -41 | -2.4% | 1,200 |
| 2023/02/14 | 1,698 | 1,712 | 1,673 | 1,698 | - | - | 1,100 |
| 2023/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/10 | 1,689 | 1,689 | 1,674 | 1,674 | -15 | -0.9% | 200 |
| 2023/02/09 | 1,690 | 1,690 | 1,681 | 1,689 | - | - | 600 |
| 2023/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/07 | 1,680 | 1,697 | 1,680 | 1,697 | +22 | +1.3% | 400 |
| 2023/02/06 | 1,671 | 1,675 | 1,671 | 1,675 | +5 | +0.3% | 800 |
| 2023/02/03 | 1,695 | 1,695 | 1,670 | 1,670 | -25 | -1.5% | 300 |
| 2023/02/02 | 1,695 | 1,695 | 1,695 | 1,695 | ±0 | ±0% | 100 |
| 2023/02/01 | 1,695 | 1,695 | 1,695 | 1,695 | +25 | +1.5% | 100 |
| 2023/01/31 | 1,688 | 1,688 | 1,670 | 1,670 | - | - | 600 |
| 2023/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/27 | 1,686 | 1,686 | 1,683 | 1,683 | -20 | -1.2% | 400 |
| 2023/01/26 | 1,699 | 1,725 | 1,699 | 1,703 | +19 | +1.1% | 3,700 |
| 2023/01/25 | 1,680 | 1,684 | 1,680 | 1,684 | +21 | +1.3% | 300 |
| 2023/01/24 | 1,684 | 1,685 | 1,663 | 1,663 | -27 | -1.6% | 4,400 |
| 2023/01/23 | 1,717 | 1,717 | 1,680 | 1,690 | -27 | -1.6% | 16,900 |
| 2023/01/20 | 1,728 | 1,730 | 1,712 | 1,717 | -21 | -1.2% | 700 |
451～
500
件表示中 / 894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 | 96,100円 | +15.9% | +28.0% | 2.81% | 15.84倍 | 2.36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 |
| パシフィックＳ | 433,500円 | -4.4% | -20.8% | 3.09% | 13.59倍 | 1.02倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| データアプリ | 85,800円 | -10.9% | -35.8% | 2.91% | 40.94倍 | 1.18倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| 鈴与シンワ | 209,200円 | +7.8% | +7.8% | 2.87% | 7.17倍 | 1.61倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| ベネフィットＪ | 103,300円 | -4.3% | +21.1% | 2.71% | 8.38倍 | 0.81倍 |
|
回線借り通信サービスを行うＭＶＮＯ事業者。モバイルＷｉ－Ｆｉが主力。コミュロボも扱う |
市場注目の銘柄
チャート関連のコラム
