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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/09 | 1,871 | 1,895 | 1,804 | 1,895 | +54 | +2.9% | 1,700 |
| 2022/06/08 | 1,845 | 1,845 | 1,836 | 1,841 | +11 | +0.6% | 800 |
| 2022/06/07 | 1,932 | 1,932 | 1,830 | 1,830 | -95 | -4.9% | 1,800 |
| 2022/06/06 | 1,872 | 1,925 | 1,872 | 1,925 | +53 | +2.8% | 2,000 |
| 2022/06/03 | 1,880 | 1,884 | 1,872 | 1,872 | -53 | -2.8% | 900 |
| 2022/06/02 | 1,930 | 1,930 | 1,918 | 1,925 | -44 | -2.2% | 900 |
| 2022/06/01 | 1,870 | 2,002 | 1,870 | 1,969 | +134 | +7.3% | 7,300 |
| 2022/05/31 | 1,767 | 1,835 | 1,766 | 1,835 | +68 | +3.8% | 5,200 |
| 2022/05/30 | 1,680 | 1,772 | 1,680 | 1,767 | +82 | +4.9% | 3,500 |
| 2022/05/27 | 1,690 | 1,690 | 1,685 | 1,685 | -23 | -1.3% | 600 |
| 2022/05/26 | 1,695 | 1,709 | 1,695 | 1,708 | +13 | +0.8% | 700 |
| 2022/05/25 | 1,720 | 1,720 | 1,678 | 1,695 | +30 | +1.8% | 7,100 |
| 2022/05/24 | 1,670 | 1,737 | 1,665 | 1,665 | -15 | -0.9% | 1,000 |
| 2022/05/23 | 1,717 | 1,717 | 1,652 | 1,680 | -35 | -2% | 1,300 |
751～
800
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
