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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 811 | 811 | 768 | 771 | -30 | -3.7% | 9,500 |
| 2024/05/31 | 821 | 825 | 801 | 801 | -17 | -2.1% | 3,600 |
| 2024/05/30 | 803 | 853 | 791 | 818 | -1,683 | -67.3% | 11,000 |
| 2024/05/29 | 2,492 | 2,619 | 2,425 | 2,501 | -41 | -1.6% | 11,400 |
| 2024/05/28 | 2,547 | 2,755 | 2,505 | 2,542 | +37 | +1.5% | 17,700 |
| 2024/05/27 | 2,629 | 2,629 | 2,500 | 2,505 | -47 | -1.8% | 4,100 |
| 2024/05/24 | 2,574 | 2,588 | 2,485 | 2,552 | +71 | +2.9% | 4,100 |
| 2024/05/23 | 2,666 | 2,666 | 2,460 | 2,481 | -201 | -7.5% | 43,200 |
| 2024/05/22 | 2,626 | 2,682 | 2,610 | 2,682 | +51 | +1.9% | 4,600 |
| 2024/05/21 | 2,474 | 2,650 | 2,465 | 2,631 | +169 | +6.9% | 16,800 |
| 2024/05/20 | 2,465 | 2,465 | 2,415 | 2,462 | +88 | +3.7% | 6,800 |
| 2024/05/17 | 2,400 | 2,414 | 2,330 | 2,374 | +3 | +0.1% | 2,700 |
| 2024/05/16 | 2,390 | 2,391 | 2,335 | 2,371 | +11 | +0.5% | 3,000 |
| 2024/05/15 | 2,426 | 2,479 | 2,350 | 2,360 | -96 | -3.9% | 7,500 |
| 2024/05/14 | 2,500 | 2,548 | 2,425 | 2,456 | -44 | -1.8% | 5,600 |
| 2024/05/13 | 2,480 | 2,500 | 2,450 | 2,500 | +5 | +0.2% | 2,100 |
| 2024/05/10 | 2,449 | 2,495 | 2,400 | 2,495 | +72 | +3% | 4,300 |
| 2024/05/09 | 2,430 | 2,472 | 2,423 | 2,423 | -51 | -2.1% | 1,000 |
| 2024/05/08 | 2,448 | 2,488 | 2,439 | 2,474 | +54 | +2.2% | 3,500 |
| 2024/05/07 | 2,407 | 2,489 | 2,406 | 2,420 | +30 | +1.3% | 2,700 |
| 2024/05/02 | 2,366 | 2,487 | 2,366 | 2,390 | +13 | +0.5% | 3,300 |
| 2024/05/01 | 2,339 | 2,440 | 2,339 | 2,377 | +40 | +1.7% | 3,300 |
| 2024/04/30 | 2,498 | 2,498 | 2,331 | 2,337 | -123 | -5% | 5,000 |
| 2024/04/26 | 2,383 | 2,464 | 2,374 | 2,460 | +125 | +5.4% | 6,300 |
| 2024/04/25 | 2,372 | 2,390 | 2,320 | 2,335 | -42 | -1.8% | 4,200 |
| 2024/04/24 | 2,301 | 2,380 | 2,301 | 2,377 | +112 | +4.9% | 2,100 |
| 2024/04/23 | 2,324 | 2,325 | 2,265 | 2,265 | -59 | -2.5% | 1,000 |
| 2024/04/22 | 2,299 | 2,329 | 2,241 | 2,324 | +37 | +1.6% | 2,700 |
| 2024/04/19 | 2,302 | 2,308 | 2,250 | 2,287 | -15 | -0.7% | 4,200 |
| 2024/04/18 | 2,302 | 2,350 | 2,299 | 2,302 | -23 | -1% | 3,700 |
| 2024/04/17 | 2,348 | 2,388 | 2,320 | 2,325 | ±0 | ±0% | 3,400 |
| 2024/04/16 | 2,350 | 2,391 | 2,321 | 2,325 | -11 | -0.5% | 2,200 |
| 2024/04/15 | 2,327 | 2,410 | 2,290 | 2,336 | +59 | +2.6% | 13,100 |
| 2024/04/12 | 2,327 | 2,327 | 2,272 | 2,277 | -23 | -1% | 3,000 |
| 2024/04/11 | 2,314 | 2,314 | 2,300 | 2,300 | -14 | -0.6% | 300 |
| 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 |
301～
350
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
