ＴａｌｅｎｔＸ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 1,163 | 1,188 | 1,148 | 1,182 | +12 | +1% | 89,200 |
| 2025/07/24 | 1,189 | 1,193 | 1,162 | 1,170 | -9 | -0.8% | 192,900 |
| 2025/07/23 | 1,162 | 1,194 | 1,150 | 1,179 | +17 | +1.5% | 133,700 |
| 2025/07/22 | 1,166 | 1,189 | 1,151 | 1,162 | -15 | -1.3% | 97,700 |
| 2025/07/18 | 1,212 | 1,220 | 1,166 | 1,177 | -33 | -2.7% | 184,800 |
| 2025/07/17 | 1,205 | 1,235 | 1,201 | 1,210 | +5 | +0.4% | 65,000 |
| 2025/07/16 | 1,195 | 1,225 | 1,194 | 1,205 | +10 | +0.8% | 69,600 |
| 2025/07/15 | 1,268 | 1,268 | 1,195 | 1,195 | -62 | -4.9% | 120,800 |
| 2025/07/14 | 1,283 | 1,315 | 1,254 | 1,257 | -15 | -1.2% | 132,000 |
| 2025/07/11 | 1,256 | 1,275 | 1,246 | 1,272 | +35 | +2.8% | 82,000 |
| 2025/07/10 | 1,250 | 1,257 | 1,228 | 1,237 | -23 | -1.8% | 76,400 |
| 2025/07/09 | 1,219 | 1,261 | 1,195 | 1,260 | +53 | +4.4% | 144,000 |
| 2025/07/08 | 1,190 | 1,221 | 1,182 | 1,207 | +16 | +1.3% | 87,900 |
| 2025/07/07 | 1,173 | 1,208 | 1,160 | 1,191 | +3 | +0.3% | 112,500 |
| 2025/07/04 | 1,211 | 1,228 | 1,180 | 1,188 | -30 | -2.5% | 199,500 |
| 2025/07/03 | 1,230 | 1,249 | 1,201 | 1,218 | -26 | -2.1% | 177,900 |
| 2025/07/02 | 1,340 | 1,420 | 1,231 | 1,244 | -112 | -8.3% | 425,200 |
| 2025/07/01 | 1,298 | 1,380 | 1,292 | 1,356 | +66 | +5.1% | 338,200 |
| 2025/06/30 | 1,245 | 1,318 | 1,230 | 1,290 | +74 | +6.1% | 206,900 |
| 2025/06/27 | 1,211 | 1,273 | 1,203 | 1,216 | -1 | -0.1% | 210,500 |
| 2025/06/26 | 1,253 | 1,270 | 1,217 | 1,217 | -36 | -2.9% | 168,800 |
| 2025/06/25 | 1,250 | 1,300 | 1,236 | 1,253 | +17 | +1.4% | 217,900 |
| 2025/06/24 | 1,247 | 1,275 | 1,231 | 1,236 | +14 | +1.1% | 129,500 |
| 2025/06/23 | 1,230 | 1,239 | 1,194 | 1,222 | -35 | -2.8% | 205,100 |
| 2025/06/20 | 1,330 | 1,342 | 1,252 | 1,257 | -13 | -1% | 245,200 |
| 2025/06/19 | 1,287 | 1,314 | 1,264 | 1,270 | +13 | +1% | 170,500 |
| 2025/06/18 | 1,287 | 1,289 | 1,241 | 1,257 | -41 | -3.2% | 182,200 |
| 2025/06/17 | 1,267 | 1,318 | 1,263 | 1,298 | +18 | +1.4% | 240,800 |
| 2025/06/16 | 1,314 | 1,314 | 1,251 | 1,280 | -46 | -3.5% | 355,200 |
| 2025/06/13 | 1,393 | 1,396 | 1,301 | 1,326 | -57 | -4.1% | 443,900 |
| 2025/06/12 | 1,400 | 1,408 | 1,383 | 1,383 | -7 | -0.5% | 205,600 |
| 2025/06/11 | 1,498 | 1,502 | 1,382 | 1,390 | -80 | -5.4% | 569,200 |
| 2025/06/10 | 1,520 | 1,527 | 1,461 | 1,470 | -30 | -2% | 355,700 |
| 2025/06/09 | 1,425 | 1,519 | 1,414 | 1,500 | +91 | +6.5% | 391,600 |
| 2025/06/06 | 1,421 | 1,459 | 1,381 | 1,409 | +12 | +0.9% | 270,300 |
| 2025/06/05 | 1,419 | 1,430 | 1,380 | 1,397 | -24 | -1.7% | 221,200 |
| 2025/06/04 | 1,445 | 1,467 | 1,408 | 1,421 | -34 | -2.3% | 222,700 |
| 2025/06/03 | 1,503 | 1,515 | 1,419 | 1,455 | -32 | -2.2% | 373,900 |
| 2025/06/02 | 1,376 | 1,502 | 1,313 | 1,487 | +85 | +6.1% | 674,200 |
| 2025/05/30 | 1,528 | 1,615 | 1,401 | 1,402 | -126 | -8.2% | 1,017,400 |
| 2025/05/29 | 1,510 | 1,563 | 1,505 | 1,528 | +9 | +0.6% | 360,300 |
| 2025/05/28 | 1,570 | 1,619 | 1,518 | 1,519 | -11 | -0.7% | 594,700 |
| 2025/05/27 | 1,582 | 1,622 | 1,501 | 1,530 | -70 | -4.4% | 668,400 |
| 2025/05/26 | 1,602 | 1,625 | 1,504 | 1,600 | -1 | -0.1% | 689,900 |
| 2025/05/23 | 1,920 | 1,930 | 1,537 | 1,601 | -314 | -16.4% | 1,190,000 |
| 2025/05/22 | 1,937 | 1,945 | 1,852 | 1,915 | -23 | -1.2% | 658,500 |
| 2025/05/21 | 1,888 | 1,980 | 1,831 | 1,938 | +90 | +4.9% | 1,306,600 |
| 2025/05/20 | 1,667 | 1,877 | 1,665 | 1,848 | +175 | +10.5% | 1,088,900 |
| 2025/05/19 | 1,691 | 1,747 | 1,637 | 1,673 | -98 | -5.5% | 923,000 |
| 2025/05/16 | 1,600 | 1,800 | 1,590 | 1,771 | +179 | +11.2% | 1,990,000 |
1～
50
件表示中 / 89件
類似銘柄と比較する
現在ご覧いただいている「ＴａｌｅｎｔＸ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴａｌｅｎｔＸ | 118,200円 | +25.9% | +10.9% | 0.00% | 30.69倍 | 14.78倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| 昭和システム | 143,500円 | +2.2% | +2.2% | 3.83% | 9.20倍 | 1.15倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
| Ｓ＆Ｊ | 122,500円 | +29.7% | +23.2% | 0.00% | 19.22倍 | 3.38倍 |
|
サイバーセキュリティ専業。企業向けにストック型の監視・運用受託、コンサルティングを展開 |
| ＡＩ ＣＲＯＳＳ | 168,600円 | +16.1% | +19.6% | 0.00% | 30.15倍 | 3.81倍 |
|
ＳＭＳ・チャットのプラットフォームを開発。データ分析や需要予測プラットフォームも提供 |
| モルフォ | 123,400円 | +12.1% | +37.6% | 0.00% | 20.26倍 | 1.88倍 |
|
手ぶれ補正などスマホ用画像・動画処理ソフトのロイヤルティが柱。車載、ＯＣＲ分野に注力 |
市場注目の銘柄
チャート関連のコラム
