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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 1,711 | 1,752 | 1,711 | 1,738 | +20 | +1.2% | 2,000 |
| 2023/01/18 | 1,728 | 1,728 | 1,718 | 1,718 | -40 | -2.3% | 1,600 |
| 2023/01/17 | 1,764 | 1,764 | 1,728 | 1,758 | -4 | -0.2% | 1,500 |
| 2023/01/16 | 1,703 | 1,775 | 1,703 | 1,762 | +27 | +1.6% | 2,600 |
| 2023/01/13 | 1,662 | 1,740 | 1,662 | 1,735 | +64 | +3.8% | 2,500 |
| 2023/01/12 | 1,656 | 1,671 | 1,656 | 1,671 | -12 | -0.7% | 500 |
| 2023/01/11 | 1,692 | 1,693 | 1,682 | 1,683 | -7 | -0.4% | 500 |
| 2023/01/10 | 1,680 | 1,690 | 1,680 | 1,690 | +50 | +3% | 600 |
| 2023/01/06 | 1,640 | 1,650 | 1,639 | 1,640 | +15 | +0.9% | 7,300 |
| 2023/01/05 | 1,611 | 1,625 | 1,611 | 1,625 | -17 | -1% | 900 |
| 2023/01/04 | 1,640 | 1,650 | 1,628 | 1,642 | -7 | -0.4% | 900 |
| 2022/12/30 | 1,649 | 1,649 | 1,649 | 1,649 | +14 | +0.9% | 200 |
| 2022/12/29 | 1,641 | 1,645 | 1,610 | 1,635 | -17 | -1% | 1,800 |
| 2022/12/28 | 1,652 | 1,655 | 1,652 | 1,652 | -3 | -0.2% | 1,100 |
| 2022/12/27 | 1,707 | 1,707 | 1,655 | 1,655 | -25 | -1.5% | 1,600 |
| 2022/12/26 | 1,680 | 1,709 | 1,641 | 1,680 | +26 | +1.6% | 4,800 |
| 2022/12/23 | 1,663 | 1,673 | 1,654 | 1,654 | -26 | -1.5% | 1,800 |
| 2022/12/22 | 1,680 | 1,690 | 1,618 | 1,680 | +26 | +1.6% | 3,000 |
| 2022/12/21 | 1,680 | 1,699 | 1,653 | 1,654 | -31 | -1.8% | 4,100 |
| 2022/12/20 | 1,727 | 1,727 | 1,682 | 1,685 | -39 | -2.3% | 1,900 |
| 2022/12/19 | 1,713 | 1,725 | 1,713 | 1,724 | -26 | -1.5% | 900 |
| 2022/12/16 | 1,765 | 1,765 | 1,725 | 1,750 | ±0 | ±0% | 900 |
| 2022/12/15 | 1,749 | 1,759 | 1,734 | 1,750 | +27 | +1.6% | 3,000 |
| 2022/12/14 | 1,715 | 1,757 | 1,715 | 1,723 | +8 | +0.5% | 2,100 |
| 2022/12/13 | 1,670 | 1,715 | 1,660 | 1,715 | +51 | +3.1% | 4,600 |
| 2022/12/12 | 1,647 | 1,664 | 1,647 | 1,664 | +36 | +2.2% | 1,200 |
| 2022/12/09 | 1,660 | 1,660 | 1,621 | 1,628 | -14 | -0.9% | 800 |
| 2022/12/08 | 1,613 | 1,660 | 1,613 | 1,642 | +1 | +0.1% | 3,100 |
| 2022/12/07 | 1,631 | 1,641 | 1,631 | 1,641 | +11 | +0.7% | 200 |
| 2022/12/06 | 1,631 | 1,631 | 1,630 | 1,630 | -1 | -0.1% | 700 |
| 2022/12/05 | 1,665 | 1,665 | 1,622 | 1,631 | -34 | -2% | 500 |
| 2022/12/02 | 1,665 | 1,665 | 1,665 | 1,665 | ±0 | ±0% | 500 |
| 2022/12/01 | 1,647 | 1,668 | 1,636 | 1,665 | +38 | +2.3% | 1,400 |
| 2022/11/30 | 1,655 | 1,655 | 1,624 | 1,627 | -24 | -1.5% | 2,000 |
| 2022/11/29 | 1,604 | 1,656 | 1,604 | 1,651 | +25 | +1.5% | 4,100 |
| 2022/11/28 | 1,600 | 1,626 | 1,600 | 1,626 | +30 | +1.9% | 1,000 |
| 2022/11/25 | 1,631 | 1,631 | 1,592 | 1,596 | -8 | -0.5% | 2,600 |
| 2022/11/24 | 1,617 | 1,622 | 1,600 | 1,604 | +2 | +0.1% | 2,300 |
| 2022/11/22 | 1,601 | 1,602 | 1,601 | 1,602 | +1 | +0.1% | 300 |
| 2022/11/21 | 1,602 | 1,622 | 1,601 | 1,601 | -1 | -0.1% | 2,800 |
| 2022/11/18 | 1,618 | 1,618 | 1,599 | 1,602 | +1 | +0.1% | 1,300 |
| 2022/11/17 | 1,588 | 1,610 | 1,588 | 1,601 | -9 | -0.6% | 4,200 |
| 2022/11/16 | 1,650 | 1,652 | 1,582 | 1,610 | -24 | -1.5% | 10,600 |
| 2022/11/15 | 1,610 | 1,634 | 1,610 | 1,634 | +6 | +0.4% | 1,200 |
| 2022/11/14 | 1,605 | 1,628 | 1,605 | 1,628 | +25 | +1.6% | 700 |
| 2022/11/11 | 1,610 | 1,612 | 1,603 | 1,603 | -20 | -1.2% | 500 |
| 2022/11/10 | 1,622 | 1,627 | 1,622 | 1,623 | +3 | +0.2% | 1,500 |
| 2022/11/09 | 1,623 | 1,623 | 1,618 | 1,620 | +8 | +0.5% | 3,000 |
| 2022/11/08 | 1,604 | 1,629 | 1,604 | 1,612 | -17 | -1% | 2,700 |
| 2022/11/07 | 1,617 | 1,629 | 1,617 | 1,629 | +18 | +1.1% | 2,300 |
501～
550
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
