ＴＤＳＥ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,252 | 1,255 | 1,252 | 1,255 | +3 | +0.2% | 600 |
| 2025/05/20 | 1,250 | 1,310 | 1,250 | 1,252 | +1 | +0.1% | 1,600 |
| 2025/05/19 | 1,270 | 1,270 | 1,251 | 1,251 | -19 | -1.5% | 2,100 |
| 2025/05/16 | 1,253 | 1,270 | 1,253 | 1,270 | -13 | -1% | 1,200 |
| 2025/05/15 | 1,295 | 1,295 | 1,250 | 1,283 | -42 | -3.2% | 7,100 |
| 2025/05/14 | 1,341 | 1,344 | 1,302 | 1,325 | +3 | +0.2% | 4,300 |
| 2025/05/13 | 1,290 | 1,322 | 1,272 | 1,322 | +17 | +1.3% | 3,500 |
| 2025/05/12 | 1,281 | 1,305 | 1,281 | 1,305 | +24 | +1.9% | 1,900 |
| 2025/05/09 | 1,240 | 1,281 | 1,240 | 1,281 | +45 | +3.6% | 600 |
| 2025/05/08 | 1,226 | 1,236 | 1,226 | 1,236 | +14 | +1.1% | 500 |
| 2025/05/07 | 1,242 | 1,242 | 1,212 | 1,222 | +10 | +0.8% | 400 |
| 2025/05/02 | 1,207 | 1,306 | 1,191 | 1,212 | +1 | +0.1% | 11,500 |
| 2025/05/01 | 1,248 | 1,248 | 1,170 | 1,211 | -35 | -2.8% | 5,900 |
| 2025/04/30 | 1,270 | 1,271 | 1,246 | 1,246 | -22 | -1.7% | 800 |
| 2025/04/28 | 1,265 | 1,268 | 1,265 | 1,268 | -27 | -2.1% | 300 |
| 2025/04/25 | 1,315 | 1,315 | 1,295 | 1,295 | +10 | +0.8% | 700 |
| 2025/04/24 | 1,285 | 1,285 | 1,285 | 1,285 | -2 | -0.2% | 100 |
| 2025/04/23 | 1,269 | 1,288 | 1,269 | 1,287 | +33 | +2.6% | 400 |
| 2025/04/22 | 1,250 | 1,323 | 1,240 | 1,254 | +13 | +1% | 16,500 |
| 2025/04/21 | 1,228 | 1,241 | 1,228 | 1,241 | +13 | +1.1% | 200 |
| 2025/04/18 | 1,253 | 1,275 | 1,215 | 1,228 | +23 | +1.9% | 1,900 |
| 2025/04/17 | 1,220 | 1,220 | 1,205 | 1,205 | +15 | +1.3% | 900 |
| 2025/04/16 | 1,193 | 1,207 | 1,180 | 1,190 | -30 | -2.5% | 2,500 |
| 2025/04/15 | 1,235 | 1,239 | 1,220 | 1,220 | -15 | -1.2% | 2,500 |
| 2025/04/14 | 1,219 | 1,279 | 1,219 | 1,235 | +25 | +2.1% | 1,900 |
| 2025/04/11 | 1,081 | 1,210 | 1,081 | 1,210 | +97 | +8.7% | 4,200 |
| 2025/04/10 | 1,100 | 1,130 | 1,083 | 1,113 | +101 | +10% | 2,500 |
| 2025/04/09 | 1,029 | 1,029 | 1,005 | 1,012 | -20 | -1.9% | 2,400 |
| 2025/04/08 | 1,031 | 1,059 | 1,006 | 1,032 | +31 | +3.1% | 3,500 |
| 2025/04/07 | 1,098 | 1,098 | 957 | 1,001 | -133 | -11.7% | 17,900 |
| 2025/04/04 | 1,181 | 1,181 | 1,131 | 1,134 | -71 | -5.9% | 6,800 |
| 2025/04/03 | 1,245 | 1,245 | 1,198 | 1,205 | -70 | -5.5% | 6,000 |
| 2025/04/02 | 1,280 | 1,299 | 1,275 | 1,275 | -3 | -0.2% | 1,500 |
| 2025/04/01 | 1,276 | 1,308 | 1,276 | 1,278 | -21 | -1.6% | 1,300 |
| 2025/03/31 | 1,363 | 1,363 | 1,265 | 1,299 | -71 | -5.2% | 9,700 |
| 2025/03/28 | 1,357 | 1,373 | 1,357 | 1,370 | -27 | -1.9% | 900 |
| 2025/03/27 | 1,400 | 1,400 | 1,397 | 1,397 | -3 | -0.2% | 200 |
| 2025/03/26 | 1,404 | 1,405 | 1,400 | 1,400 | -4 | -0.3% | 700 |
| 2025/03/25 | 1,405 | 1,405 | 1,397 | 1,404 | +33 | +2.4% | 1,000 |
| 2025/03/24 | 1,405 | 1,417 | 1,350 | 1,371 | - | - | 1,400 |
| 2025/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/19 | 1,399 | 1,405 | 1,399 | 1,405 | ±0 | ±0% | 500 |
| 2025/03/18 | 1,400 | 1,420 | 1,400 | 1,405 | +6 | +0.4% | 600 |
| 2025/03/17 | 1,388 | 1,470 | 1,385 | 1,399 | +11 | +0.8% | 2,300 |
| 2025/03/14 | 1,338 | 1,388 | 1,336 | 1,388 | +50 | +3.7% | 1,600 |
| 2025/03/13 | 1,336 | 1,338 | 1,336 | 1,338 | +10 | +0.8% | 400 |
| 2025/03/12 | 1,340 | 1,340 | 1,328 | 1,328 | -12 | -0.9% | 200 |
| 2025/03/11 | 1,340 | 1,340 | 1,331 | 1,340 | -11 | -0.8% | 300 |
| 2025/03/10 | 1,335 | 1,351 | 1,335 | 1,351 | +12 | +0.9% | 500 |
| 2025/03/07 | 1,339 | 1,339 | 1,310 | 1,339 | -11 | -0.8% | 1,600 |
1～
50
件表示中 / 1563件
類似銘柄と比較する
現在ご覧いただいている「ＴＤＳＥ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＤＳＥ | 129,000円 | +17.1% | +9.5% | 0.78% | 18.82倍 | 1.22倍 |
|
ＡＩ技術によるデータ解析で経営診断サービスを提供。ＳＮＳデータ分析に強み。ＤＸ推進も |
| トランスＧＧ | 16,000円 | -4.5% | - | 0.00% | - | 0.47倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
| ＭＨグループ | 24,000円 | -2.5% | - | 0.21% | - | 5.06倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
| ＧＬＯＥ | 99,700円 | +12.8% | - | 0.00% | - | 5.89倍 |
|
ｅスポーツイベントの企画・運営を行う。インフルエンサー、実況者などへのサポートも提供 |
| 日 宣 | 68,400円 | +26.5% | +14.6% | 4.24% | 8.15倍 | 0.76倍 |
|
顧客企業から直接受注の広告・販促事業が柱。放送・通信、住まい、医療・健康の３分野に強み |
市場注目の銘柄
チャート関連のコラム
