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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,649 | 1,650 | 1,610 | 1,623 | -26 | -1.6% | 2,700 |
| 2022/03/25 | 1,657 | 1,658 | 1,621 | 1,649 | +9 | +0.5% | 1,200 |
| 2022/03/24 | 1,613 | 1,659 | 1,613 | 1,640 | -10 | -0.6% | 1,800 |
| 2022/03/23 | 1,635 | 1,668 | 1,635 | 1,650 | +15 | +0.9% | 3,700 |
| 2022/03/22 | 1,534 | 1,675 | 1,534 | 1,635 | +120 | +7.9% | 6,300 |
| 2022/03/18 | 1,470 | 1,515 | 1,470 | 1,515 | +15 | +1% | 400 |
| 2022/03/17 | 1,461 | 1,500 | 1,461 | 1,500 | +39 | +2.7% | 1,300 |
| 2022/03/16 | 1,479 | 1,479 | 1,456 | 1,461 | +21 | +1.5% | 1,200 |
| 2022/03/15 | 1,440 | 1,440 | 1,440 | 1,440 | +13 | +0.9% | 100 |
| 2022/03/14 | 1,431 | 1,450 | 1,427 | 1,427 | +26 | +1.9% | 1,500 |
| 2022/03/11 | 1,422 | 1,447 | 1,401 | 1,401 | -48 | -3.3% | 300 |
| 2022/03/10 | 1,420 | 1,449 | 1,420 | 1,449 | +62 | +4.5% | 1,200 |
| 2022/03/09 | 1,380 | 1,404 | 1,375 | 1,387 | -19 | -1.4% | 2,200 |
| 2022/03/08 | 1,450 | 1,453 | 1,405 | 1,406 | -47 | -3.2% | 2,600 |
| 2022/03/07 | 1,481 | 1,481 | 1,452 | 1,453 | -47 | -3.1% | 800 |
| 2022/03/04 | 1,496 | 1,520 | 1,486 | 1,500 | -5 | -0.3% | 3,700 |
| 2022/03/03 | 1,556 | 1,565 | 1,505 | 1,505 | -55 | -3.5% | 3,600 |
| 2022/03/02 | 1,500 | 1,560 | 1,475 | 1,560 | +60 | +4% | 1,700 |
| 2022/03/01 | 1,491 | 1,517 | 1,471 | 1,500 | +39 | +2.7% | 1,500 |
| 2022/02/28 | 1,462 | 1,520 | 1,461 | 1,461 | -4 | -0.3% | 4,800 |
| 2022/02/25 | 1,549 | 1,549 | 1,420 | 1,465 | -23 | -1.5% | 5,000 |
| 2022/02/24 | 1,550 | 1,555 | 1,488 | 1,488 | -27 | -1.8% | 1,400 |
| 2022/02/22 | 1,521 | 1,521 | 1,495 | 1,515 | -6 | -0.4% | 1,500 |
| 2022/02/21 | 1,531 | 1,565 | 1,504 | 1,521 | -9 | -0.6% | 1,200 |
| 2022/02/18 | 1,503 | 1,531 | 1,503 | 1,530 | ±0 | ±0% | 2,600 |
| 2022/02/17 | 1,550 | 1,564 | 1,522 | 1,530 | -11 | -0.7% | 1,400 |
| 2022/02/16 | 1,514 | 1,588 | 1,487 | 1,541 | +55 | +3.7% | 4,500 |
| 2022/02/15 | 1,538 | 1,589 | 1,481 | 1,486 | -61 | -3.9% | 6,500 |
| 2022/02/14 | 1,547 | 1,547 | 1,547 | 1,547 | +2 | +0.1% | 100 |
| 2022/02/10 | 1,560 | 1,560 | 1,545 | 1,545 | -5 | -0.3% | 1,100 |
| 2022/02/09 | 1,550 | 1,550 | 1,550 | 1,550 | ±0 | ±0% | 100 |
| 2022/02/08 | 1,550 | 1,591 | 1,545 | 1,550 | -31 | -2% | 2,900 |
| 2022/02/07 | 1,552 | 1,600 | 1,540 | 1,581 | +26 | +1.7% | 2,400 |
| 2022/02/04 | 1,504 | 1,570 | 1,500 | 1,555 | +37 | +2.4% | 1,300 |
| 2022/02/03 | 1,551 | 1,551 | 1,510 | 1,518 | -31 | -2% | 2,300 |
| 2022/02/02 | 1,550 | 1,560 | 1,499 | 1,549 | -1 | -0.1% | 1,500 |
| 2022/02/01 | 1,511 | 1,550 | 1,511 | 1,550 | +52 | +3.5% | 900 |
| 2022/01/31 | 1,465 | 1,498 | 1,465 | 1,498 | +26 | +1.8% | 900 |
| 2022/01/28 | 1,479 | 1,501 | 1,472 | 1,472 | -13 | -0.9% | 4,600 |
| 2022/01/27 | 1,576 | 1,598 | 1,482 | 1,485 | -107 | -6.7% | 5,100 |
| 2022/01/26 | 1,598 | 1,598 | 1,565 | 1,592 | +17 | +1.1% | 1,600 |
| 2022/01/25 | 1,610 | 1,610 | 1,575 | 1,575 | -5 | -0.3% | 1,900 |
| 2022/01/24 | 1,572 | 1,616 | 1,478 | 1,580 | -18 | -1.1% | 5,000 |
| 2022/01/21 | 1,533 | 1,599 | 1,501 | 1,598 | +27 | +1.7% | 8,300 |
| 2022/01/20 | 1,535 | 1,571 | 1,535 | 1,571 | +39 | +2.5% | 500 |
| 2022/01/19 | 1,596 | 1,648 | 1,532 | 1,532 | -68 | -4.3% | 6,700 |
| 2022/01/18 | 1,602 | 1,620 | 1,600 | 1,600 | -4 | -0.2% | 2,500 |
| 2022/01/17 | 1,641 | 1,641 | 1,603 | 1,604 | +3 | +0.2% | 3,300 |
| 2022/01/14 | 1,613 | 1,680 | 1,601 | 1,601 | -31 | -1.9% | 4,400 |
| 2022/01/13 | 1,636 | 1,636 | 1,608 | 1,632 | +1 | +0.1% | 1,100 |
751～
800
件表示中 / 945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 | 77,300円 | +6.3% | -6.8% | 3.49% | 15.67倍 | 1.91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 |
| ＢｅｅＸ | 234,900円 | - | - | 0.00% | 9.45倍 | 2.02倍 |
|
独ＳＡＰ社ＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
| ＣＲＩ・ＭＷ | 93,400円 | +6.1% | +2.9% | 2.14% | 15.64倍 | 1.31倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
| ソフトマックス | 83,500円 | +14.2% | +2.4% | 3.59% | 10.44倍 | 1.42倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
| シスロケ | 140,000円 | +0.1% | 0.0% | 2.71% | 12.60倍 | 1.38倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
市場注目の銘柄
チャート関連のコラム
