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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 1,630 | 1,630 | 1,630 | 1,630 | +3 | +0.2% | 400 |
| 2022/08/19 | 1,645 | 1,654 | 1,625 | 1,627 | +22 | +1.4% | 1,400 |
| 2022/08/18 | 1,640 | 1,640 | 1,605 | 1,605 | -25 | -1.5% | 500 |
| 2022/08/17 | 1,642 | 1,642 | 1,630 | 1,630 | +28 | +1.7% | 600 |
| 2022/08/16 | 1,640 | 1,672 | 1,525 | 1,602 | -78 | -4.6% | 6,200 |
| 2022/08/15 | 1,711 | 1,711 | 1,680 | 1,680 | +9 | +0.5% | 1,100 |
| 2022/08/12 | 1,671 | 1,671 | 1,671 | 1,671 | -1 | -0.1% | 100 |
| 2022/08/10 | 1,672 | 1,672 | 1,672 | 1,672 | ±0 | ±0% | 500 |
| 2022/08/09 | 1,672 | 1,672 | 1,672 | 1,672 | ±0 | ±0% | 200 |
| 2022/08/08 | 1,672 | 1,672 | 1,672 | 1,672 | +2 | +0.1% | 100 |
| 2022/08/05 | 1,701 | 1,702 | 1,670 | 1,670 | -31 | -1.8% | 2,600 |
| 2022/08/04 | 1,702 | 1,703 | 1,701 | 1,701 | -1 | -0.1% | 400 |
| 2022/08/03 | 1,710 | 1,710 | 1,702 | 1,702 | -8 | -0.5% | 500 |
| 2022/08/02 | 1,711 | 1,711 | 1,710 | 1,710 | +6 | +0.4% | 600 |
| 2022/08/01 | 1,731 | 1,731 | 1,704 | 1,704 | -37 | -2.1% | 600 |
| 2022/07/29 | 1,770 | 1,770 | 1,741 | 1,741 | -14 | -0.8% | 1,600 |
| 2022/07/28 | 1,770 | 1,770 | 1,755 | 1,755 | -55 | -3% | 2,200 |
| 2022/07/27 | 1,800 | 1,810 | 1,798 | 1,810 | +10 | +0.6% | 1,200 |
| 2022/07/26 | 1,799 | 1,800 | 1,792 | 1,800 | +1 | +0.1% | 800 |
| 2022/07/25 | 1,798 | 1,799 | 1,795 | 1,799 | +41 | +2.3% | 900 |
| 2022/07/22 | 1,797 | 1,797 | 1,758 | 1,758 | -39 | -2.2% | 500 |
| 2022/07/21 | 1,782 | 1,797 | 1,740 | 1,797 | +55 | +3.2% | 3,300 |
| 2022/07/20 | 1,793 | 1,793 | 1,701 | 1,742 | -47 | -2.6% | 3,500 |
| 2022/07/19 | 1,812 | 1,820 | 1,730 | 1,789 | -10 | -0.6% | 4,300 |
| 2022/07/15 | 1,763 | 1,799 | 1,755 | 1,799 | +50 | +2.9% | 1,500 |
| 2022/07/14 | 1,695 | 1,749 | 1,695 | 1,749 | +34 | +2% | 900 |
| 2022/07/13 | 1,724 | 1,734 | 1,715 | 1,715 | +30 | +1.8% | 900 |
| 2022/07/12 | 1,685 | 1,685 | 1,685 | 1,685 | -32 | -1.9% | 100 |
| 2022/07/11 | 1,718 | 1,718 | 1,712 | 1,717 | - | - | 500 |
| 2022/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/07 | 1,707 | 1,707 | 1,682 | 1,682 | -41 | -2.4% | 400 |
| 2022/07/06 | 1,724 | 1,724 | 1,723 | 1,723 | +36 | +2.1% | 1,300 |
| 2022/07/05 | 1,708 | 1,713 | 1,687 | 1,687 | -33 | -1.9% | 1,600 |
| 2022/07/04 | 1,751 | 1,760 | 1,720 | 1,720 | -47 | -2.7% | 400 |
| 2022/07/01 | 1,767 | 1,767 | 1,767 | 1,767 | - | - | 100 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 1,775 | 1,825 | 1,751 | 1,767 | -8 | -0.5% | 1,200 |
| 2022/06/28 | 1,766 | 1,775 | 1,755 | 1,775 | +8 | +0.5% | 400 |
| 2022/06/27 | 1,800 | 1,898 | 1,753 | 1,767 | -2 | -0.1% | 3,300 |
| 2022/06/24 | 1,769 | 1,769 | 1,769 | 1,769 | +75 | +4.4% | 300 |
| 2022/06/23 | 1,689 | 1,694 | 1,689 | 1,694 | -8 | -0.5% | 900 |
| 2022/06/22 | 1,750 | 1,750 | 1,702 | 1,702 | -88 | -4.9% | 600 |
| 2022/06/21 | 1,790 | 1,800 | 1,790 | 1,790 | +40 | +2.3% | 1,100 |
| 2022/06/20 | 1,737 | 1,750 | 1,737 | 1,750 | -50 | -2.8% | 300 |
| 2022/06/17 | 1,720 | 1,800 | 1,720 | 1,800 | -10 | -0.6% | 2,700 |
| 2022/06/16 | 1,751 | 1,873 | 1,720 | 1,810 | +59 | +3.4% | 2,000 |
| 2022/06/15 | 1,751 | 1,751 | 1,740 | 1,751 | ±0 | ±0% | 1,600 |
| 2022/06/14 | 1,755 | 1,755 | 1,750 | 1,751 | -26 | -1.5% | 600 |
| 2022/06/13 | 1,778 | 1,778 | 1,777 | 1,777 | -28 | -1.6% | 300 |
| 2022/06/10 | 1,869 | 1,869 | 1,805 | 1,805 | -90 | -4.7% | 900 |
601～
650
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
