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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 2,271 | 2,321 | 2,271 | 2,314 | +43 | +1.9% | 1,100 |
| 2024/04/09 | 2,344 | 2,349 | 2,267 | 2,271 | +12 | +0.5% | 900 |
| 2024/04/08 | 2,298 | 2,298 | 2,259 | 2,259 | -40 | -1.7% | 1,200 |
| 2024/04/05 | 2,276 | 2,299 | 2,260 | 2,299 | -1 | ±0% | 3,600 |
| 2024/04/04 | 2,300 | 2,313 | 2,300 | 2,300 | +1 | ±0% | 1,300 |
| 2024/04/03 | 2,268 | 2,299 | 2,266 | 2,299 | +26 | +1.1% | 2,100 |
| 2024/04/02 | 2,285 | 2,314 | 2,273 | 2,273 | -42 | -1.8% | 2,200 |
| 2024/04/01 | 2,280 | 2,315 | 2,256 | 2,315 | +35 | +1.5% | 2,800 |
| 2024/03/29 | 2,261 | 2,300 | 2,261 | 2,280 | +12 | +0.5% | 700 |
| 2024/03/28 | 2,262 | 2,291 | 2,262 | 2,268 | -27 | -1.2% | 1,200 |
| 2024/03/27 | 2,336 | 2,336 | 2,286 | 2,295 | -26 | -1.1% | 700 |
| 2024/03/26 | 2,330 | 2,330 | 2,321 | 2,321 | -15 | -0.6% | 300 |
| 2024/03/25 | 2,336 | 2,336 | 2,336 | 2,336 | +37 | +1.6% | 100 |
| 2024/03/22 | 2,270 | 2,299 | 2,270 | 2,299 | +31 | +1.4% | 2,000 |
| 2024/03/21 | 2,304 | 2,349 | 2,262 | 2,268 | -42 | -1.8% | 3,600 |
| 2024/03/19 | 2,306 | 2,356 | 2,301 | 2,310 | -2 | -0.1% | 1,400 |
| 2024/03/18 | 2,365 | 2,381 | 2,312 | 2,312 | -46 | -2% | 8,300 |
| 2024/03/15 | 2,330 | 2,380 | 2,329 | 2,358 | +28 | +1.2% | 1,200 |
| 2024/03/14 | 2,353 | 2,353 | 2,330 | 2,330 | -24 | -1% | 1,700 |
| 2024/03/13 | 2,350 | 2,354 | 2,280 | 2,354 | +3 | +0.1% | 1,700 |
| 2024/03/12 | 2,400 | 2,400 | 2,301 | 2,351 | -1 | ±0% | 2,900 |
| 2024/03/11 | 2,414 | 2,414 | 2,314 | 2,352 | -88 | -3.6% | 3,500 |
| 2024/03/08 | 2,385 | 2,460 | 2,336 | 2,440 | +95 | +4.1% | 4,100 |
| 2024/03/07 | 2,429 | 2,429 | 2,310 | 2,345 | -45 | -1.9% | 2,800 |
| 2024/03/06 | 2,387 | 2,399 | 2,294 | 2,390 | ±0 | ±0% | 5,800 |
| 2024/03/05 | 2,305 | 2,418 | 2,112 | 2,390 | +85 | +3.7% | 13,800 |
| 2024/03/04 | 2,332 | 2,366 | 2,305 | 2,305 | -61 | -2.6% | 3,000 |
| 2024/03/01 | 2,428 | 2,428 | 2,330 | 2,366 | -12 | -0.5% | 2,100 |
| 2024/02/29 | 2,405 | 2,410 | 2,378 | 2,378 | -27 | -1.1% | 2,600 |
| 2024/02/28 | 2,517 | 2,517 | 2,403 | 2,405 | -83 | -3.3% | 4,700 |
| 2024/02/27 | 2,549 | 2,580 | 2,422 | 2,488 | -28 | -1.1% | 12,800 |
| 2024/02/26 | 2,385 | 2,597 | 2,385 | 2,516 | +121 | +5.1% | 7,600 |
| 2024/02/22 | 2,425 | 2,474 | 2,336 | 2,395 | -43 | -1.8% | 9,100 |
| 2024/02/21 | 2,301 | 2,480 | 2,281 | 2,438 | +136 | +5.9% | 6,100 |
| 2024/02/20 | 2,226 | 2,327 | 2,226 | 2,302 | +87 | +3.9% | 6,400 |
| 2024/02/19 | 2,214 | 2,250 | 2,214 | 2,215 | -15 | -0.7% | 1,600 |
| 2024/02/16 | 2,251 | 2,251 | 2,226 | 2,230 | -71 | -3.1% | 1,100 |
| 2024/02/15 | 2,317 | 2,317 | 2,213 | 2,301 | -19 | -0.8% | 3,100 |
| 2024/02/14 | 2,290 | 2,324 | 2,280 | 2,320 | +17 | +0.7% | 1,800 |
| 2024/02/13 | 2,321 | 2,342 | 2,300 | 2,303 | -7 | -0.3% | 4,700 |
| 2024/02/09 | 2,285 | 2,310 | 2,251 | 2,310 | +68 | +3% | 3,400 |
| 2024/02/08 | 2,260 | 2,273 | 2,230 | 2,242 | -8 | -0.4% | 1,200 |
| 2024/02/07 | 2,240 | 2,279 | 2,240 | 2,250 | +10 | +0.4% | 400 |
| 2024/02/06 | 2,265 | 2,268 | 2,211 | 2,240 | -7 | -0.3% | 1,400 |
| 2024/02/05 | 2,211 | 2,247 | 2,211 | 2,247 | +36 | +1.6% | 1,000 |
| 2024/02/02 | 2,213 | 2,213 | 2,209 | 2,211 | -2 | -0.1% | 1,300 |
| 2024/02/01 | 2,219 | 2,219 | 2,211 | 2,213 | -37 | -1.6% | 800 |
| 2024/01/31 | 2,232 | 2,250 | 2,210 | 2,250 | ±0 | ±0% | 1,900 |
| 2024/01/30 | 2,232 | 2,251 | 2,231 | 2,250 | -11 | -0.5% | 1,100 |
| 2024/01/29 | 2,260 | 2,261 | 2,260 | 2,261 | +1 | ±0% | 600 |
251～
300
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
