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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 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 |
| 2022/01/12 | 1,617 | 1,670 | 1,616 | 1,631 | +10 | +0.6% | 3,400 |
| 2022/01/11 | 1,616 | 1,660 | 1,610 | 1,621 | +8 | +0.5% | 3,100 |
| 2022/01/07 | 1,650 | 1,651 | 1,610 | 1,613 | -49 | -2.9% | 4,600 |
| 2022/01/06 | 1,675 | 1,699 | 1,660 | 1,662 | -13 | -0.8% | 1,900 |
| 2022/01/05 | 1,685 | 1,700 | 1,675 | 1,675 | -10 | -0.6% | 5,600 |
| 2022/01/04 | 1,718 | 1,721 | 1,672 | 1,685 | -35 | -2% | 7,500 |
| 2021/12/30 | 1,760 | 1,760 | 1,713 | 1,720 | -49 | -2.8% | 2,300 |
| 2021/12/29 | 1,733 | 1,770 | 1,719 | 1,769 | +76 | +4.5% | 7,600 |
| 2021/12/28 | 1,662 | 1,698 | 1,652 | 1,693 | +21 | +1.3% | 14,800 |
| 2021/12/27 | 1,660 | 1,690 | 1,653 | 1,672 | +12 | +0.7% | 12,400 |
| 2021/12/24 | 1,700 | 1,707 | 1,655 | 1,660 | -22 | -1.3% | 11,100 |
| 2021/12/23 | 1,686 | 1,700 | 1,655 | 1,682 | -7 | -0.4% | 5,300 |
| 2021/12/22 | 1,678 | 1,700 | 1,650 | 1,689 | +11 | +0.7% | 5,900 |
| 2021/12/21 | 1,698 | 1,722 | 1,662 | 1,678 | -36 | -2.1% | 5,300 |
| 2021/12/20 | 1,753 | 1,785 | 1,714 | 1,714 | -86 | -4.8% | 12,700 |
851～
900
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
