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 |
|---|---|---|---|---|---|---|---|
| 2023/06/15 | 1,915 | 1,915 | 1,831 | 1,890 | -37 | -1.9% | 1,200 |
| 2023/06/14 | 1,850 | 1,927 | 1,848 | 1,927 | +79 | +4.3% | 7,800 |
| 2023/06/13 | 1,780 | 1,849 | 1,780 | 1,848 | +68 | +3.8% | 5,600 |
| 2023/06/12 | 1,750 | 1,780 | 1,748 | 1,780 | +33 | +1.9% | 3,600 |
| 2023/06/09 | 1,741 | 1,747 | 1,701 | 1,747 | +1 | +0.1% | 2,100 |
| 2023/06/08 | 1,725 | 1,748 | 1,703 | 1,746 | +20 | +1.2% | 2,600 |
| 2023/06/07 | 1,709 | 1,726 | 1,698 | 1,726 | +9 | +0.5% | 2,200 |
| 2023/06/06 | 1,694 | 1,717 | 1,694 | 1,717 | +27 | +1.6% | 1,200 |
| 2023/06/05 | 1,705 | 1,712 | 1,678 | 1,690 | +1 | +0.1% | 2,500 |
| 2023/06/02 | 1,677 | 1,689 | 1,653 | 1,689 | -10 | -0.6% | 1,500 |
| 2023/06/01 | 1,695 | 1,709 | 1,695 | 1,699 | -11 | -0.6% | 900 |
| 2023/05/31 | 1,752 | 1,752 | 1,710 | 1,710 | -48 | -2.7% | 1,200 |
| 2023/05/30 | 1,725 | 1,758 | 1,711 | 1,758 | -18 | -1% | 1,100 |
| 2023/05/29 | 1,759 | 1,776 | 1,736 | 1,776 | +7 | +0.4% | 600 |
| 2023/05/26 | 1,757 | 1,790 | 1,732 | 1,769 | +28 | +1.6% | 2,300 |
| 2023/05/25 | 1,769 | 1,769 | 1,741 | 1,741 | -28 | -1.6% | 1,000 |
| 2023/05/24 | 1,769 | 1,769 | 1,769 | 1,769 | -1 | -0.1% | 100 |
| 2023/05/23 | 1,759 | 1,770 | 1,759 | 1,770 | +12 | +0.7% | 1,400 |
| 2023/05/22 | 1,749 | 1,759 | 1,749 | 1,758 | +9 | +0.5% | 1,600 |
| 2023/05/19 | 1,749 | 1,749 | 1,726 | 1,749 | +24 | +1.4% | 1,100 |
| 2023/05/18 | 1,729 | 1,729 | 1,711 | 1,725 | -4 | -0.2% | 600 |
| 2023/05/17 | 1,721 | 1,731 | 1,710 | 1,729 | +16 | +0.9% | 1,900 |
| 2023/05/16 | 1,721 | 1,725 | 1,711 | 1,713 | -27 | -1.6% | 1,200 |
| 2023/05/15 | 1,781 | 1,785 | 1,740 | 1,740 | -51 | -2.8% | 1,800 |
| 2023/05/12 | 1,758 | 1,791 | 1,758 | 1,791 | +30 | +1.7% | 600 |
| 2023/05/11 | 1,749 | 1,761 | 1,749 | 1,761 | -28 | -1.6% | 700 |
| 2023/05/10 | 1,755 | 1,789 | 1,754 | 1,789 | -6 | -0.3% | 300 |
| 2023/05/09 | 1,797 | 1,797 | 1,780 | 1,795 | -2 | -0.1% | 500 |
| 2023/05/08 | 1,790 | 1,797 | 1,790 | 1,797 | +47 | +2.7% | 900 |
| 2023/05/02 | 1,750 | 1,750 | 1,750 | 1,750 | -18 | -1% | 300 |
| 2023/05/01 | 1,768 | 1,771 | 1,766 | 1,768 | -6 | -0.3% | 1,100 |
| 2023/04/28 | 1,780 | 1,780 | 1,774 | 1,774 | +5 | +0.3% | 600 |
| 2023/04/27 | 1,773 | 1,773 | 1,769 | 1,769 | +16 | +0.9% | 400 |
| 2023/04/26 | 1,766 | 1,789 | 1,750 | 1,753 | -8 | -0.5% | 900 |
| 2023/04/25 | 1,780 | 1,780 | 1,761 | 1,761 | -2 | -0.1% | 700 |
| 2023/04/24 | 1,763 | 1,768 | 1,761 | 1,763 | -18 | -1% | 800 |
| 2023/04/21 | 1,764 | 1,790 | 1,742 | 1,781 | +12 | +0.7% | 8,100 |
| 2023/04/20 | 1,758 | 1,771 | 1,741 | 1,769 | -1 | -0.1% | 3,000 |
| 2023/04/19 | 1,745 | 1,771 | 1,745 | 1,770 | +25 | +1.4% | 1,800 |
| 2023/04/18 | 1,777 | 1,777 | 1,738 | 1,745 | -32 | -1.8% | 4,300 |
| 2023/04/17 | 1,779 | 1,780 | 1,761 | 1,777 | +42 | +2.4% | 6,800 |
| 2023/04/14 | 1,708 | 1,735 | 1,703 | 1,735 | +28 | +1.6% | 4,500 |
| 2023/04/13 | 1,701 | 1,709 | 1,699 | 1,707 | +7 | +0.4% | 3,100 |
| 2023/04/12 | 1,696 | 1,700 | 1,696 | 1,700 | +11 | +0.7% | 700 |
| 2023/04/11 | 1,680 | 1,700 | 1,680 | 1,689 | +15 | +0.9% | 700 |
| 2023/04/10 | 1,672 | 1,691 | 1,672 | 1,674 | +3 | +0.2% | 1,000 |
| 2023/04/07 | 1,708 | 1,708 | 1,670 | 1,671 | +20 | +1.2% | 900 |
| 2023/04/06 | 1,651 | 1,651 | 1,651 | 1,651 | -10 | -0.6% | 300 |
| 2023/04/05 | 1,672 | 1,672 | 1,661 | 1,661 | -49 | -2.9% | 2,400 |
| 2023/04/04 | 1,698 | 1,713 | 1,691 | 1,710 | +15 | +0.9% | 2,000 |
401～
450
件表示中 / 894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 | 96,100円 | +15.9% | +28.0% | 2.81% | 15.84倍 | 2.36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 |
| パシフィックＳ | 433,500円 | -4.4% | -20.8% | 3.09% | 13.59倍 | 1.02倍 |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| データアプリ | 85,800円 | -10.9% | -35.8% | 2.91% | 40.94倍 | 1.18倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| 鈴与シンワ | 209,200円 | +7.8% | +7.8% | 2.87% | 7.17倍 | 1.61倍 |
|
鈴与グループ。ＳＩと物流の２本柱。ＮＴＴデータ２次請け開発、パッケージソフト開発に強み |
| ベネフィットＪ | 103,300円 | -4.3% | +21.1% | 2.71% | 8.38倍 | 0.81倍 |
|
回線借り通信サービスを行うＭＶＮＯ事業者。モバイルＷｉ－Ｆｉが主力。コミュロボも扱う |
市場注目の銘柄
チャート関連のコラム
