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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,625 | 1,655 | 1,625 | 1,655 | +30 | +1.8% | 1,300 |
| 2022/10/13 | 1,607 | 1,625 | 1,607 | 1,625 | +4 | +0.2% | 300 |
| 2022/10/12 | 1,628 | 1,629 | 1,592 | 1,621 | +1 | +0.1% | 1,000 |
| 2022/10/11 | 1,640 | 1,659 | 1,619 | 1,620 | +20 | +1.3% | 1,100 |
| 2022/10/07 | 1,600 | 1,649 | 1,589 | 1,600 | +36 | +2.3% | 2,500 |
| 2022/10/06 | 1,540 | 1,590 | 1,540 | 1,564 | +34 | +2.2% | 800 |
| 2022/10/05 | 1,550 | 1,550 | 1,530 | 1,530 | -20 | -1.3% | 300 |
| 2022/10/04 | 1,525 | 1,564 | 1,525 | 1,550 | +50 | +3.3% | 600 |
| 2022/10/03 | 1,503 | 1,513 | 1,500 | 1,500 | - | - | 1,500 |
| 2022/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/29 | 1,551 | 1,553 | 1,543 | 1,543 | -12 | -0.8% | 700 |
| 2022/09/28 | 1,560 | 1,572 | 1,555 | 1,555 | -5 | -0.3% | 1,200 |
| 2022/09/27 | 1,550 | 1,560 | 1,536 | 1,560 | -20 | -1.3% | 600 |
| 2022/09/26 | 1,580 | 1,600 | 1,560 | 1,580 | ±0 | ±0% | 1,400 |
| 2022/09/22 | 1,580 | 1,580 | 1,580 | 1,580 | -5 | -0.3% | 100 |
| 2022/09/21 | 1,605 | 1,605 | 1,581 | 1,585 | -1 | -0.1% | 300 |
| 2022/09/20 | 1,611 | 1,611 | 1,586 | 1,586 | -24 | -1.5% | 400 |
| 2022/09/16 | 1,618 | 1,639 | 1,600 | 1,610 | -19 | -1.2% | 3,100 |
| 2022/09/15 | 1,652 | 1,653 | 1,629 | 1,629 | - | - | 500 |
| 2022/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/13 | 1,657 | 1,666 | 1,643 | 1,646 | +29 | +1.8% | 1,600 |
| 2022/09/12 | 1,623 | 1,652 | 1,612 | 1,617 | -37 | -2.2% | 800 |
| 2022/09/09 | 1,662 | 1,662 | 1,654 | 1,654 | +32 | +2% | 300 |
| 2022/09/08 | 1,654 | 1,654 | 1,615 | 1,622 | +7 | +0.4% | 600 |
| 2022/09/07 | 1,606 | 1,615 | 1,606 | 1,615 | - | - | 400 |
| 2022/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/05 | 1,639 | 1,652 | 1,639 | 1,641 | +36 | +2.2% | 1,000 |
| 2022/09/02 | 1,626 | 1,630 | 1,605 | 1,605 | -22 | -1.4% | 1,100 |
| 2022/09/01 | 1,623 | 1,627 | 1,623 | 1,627 | -8 | -0.5% | 200 |
| 2022/08/31 | 1,668 | 1,668 | 1,628 | 1,635 | +5 | +0.3% | 1,200 |
| 2022/08/30 | 1,645 | 1,645 | 1,622 | 1,630 | -7 | -0.4% | 300 |
| 2022/08/29 | 1,601 | 1,637 | 1,583 | 1,637 | +17 | +1% | 1,400 |
| 2022/08/26 | 1,624 | 1,624 | 1,620 | 1,620 | -4 | -0.2% | 200 |
| 2022/08/25 | 1,636 | 1,646 | 1,611 | 1,624 | -26 | -1.6% | 1,400 |
| 2022/08/24 | 1,601 | 1,666 | 1,601 | 1,650 | +69 | +4.4% | 1,300 |
| 2022/08/23 | 1,607 | 1,607 | 1,581 | 1,581 | -49 | -3% | 1,100 |
| 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 |
701～
750
件表示中 / 1030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 | 69,700円 | +7.6% | +24.3% | 3.16% | 17.39倍 | 1.69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 |
| ＳＩＧ Ｇ | 79,400円 | +19.7% | +0.9% | 3.65% | 9.80倍 | 1.84倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
| システムズＤ | 133,000円 | +4.7% | +23.3% | 3.76% | 12.12倍 | 0.98倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| ＣＡＰ | 80,000円 | +7.4% | +42.9% | 2.13% | 16.13倍 | 1.28倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| Ｇｌｏｂｅｅ | 90,100円 | +24.6% | -19.1% | 0.00% | 20.84倍 | 5.09倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
市場注目の銘柄
チャート関連のコラム
