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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,180 | 1,180 | 1,162 | 1,170 | -10 | -0.8% | 1,700 |
| 2024/11/20 | 1,180 | 1,197 | 1,180 | 1,180 | ±0 | ±0% | 1,400 |
| 2024/11/19 | 1,190 | 1,190 | 1,176 | 1,180 | -12 | -1% | 2,700 |
| 2024/11/18 | 1,197 | 1,197 | 1,178 | 1,192 | -11 | -0.9% | 1,100 |
| 2024/11/15 | 1,220 | 1,223 | 1,203 | 1,203 | -22 | -1.8% | 2,000 |
| 2024/11/14 | 1,224 | 1,246 | 1,219 | 1,225 | +1 | +0.1% | 2,400 |
| 2024/11/13 | 1,281 | 1,281 | 1,220 | 1,224 | -57 | -4.4% | 1,900 |
| 2024/11/12 | 1,305 | 1,314 | 1,281 | 1,281 | -35 | -2.7% | 2,200 |
| 2024/11/11 | 1,301 | 1,316 | 1,276 | 1,316 | -15 | -1.1% | 3,100 |
| 2024/11/08 | 1,304 | 1,338 | 1,304 | 1,331 | +23 | +1.8% | 900 |
| 2024/11/07 | 1,308 | 1,308 | 1,303 | 1,308 | ±0 | ±0% | 1,600 |
| 2024/11/06 | 1,322 | 1,335 | 1,306 | 1,308 | -44 | -3.3% | 2,700 |
| 2024/11/05 | 1,339 | 1,354 | 1,315 | 1,352 | +22 | +1.7% | 8,700 |
| 2024/11/01 | 1,342 | 1,350 | 1,317 | 1,330 | -51 | -3.7% | 3,400 |
| 2024/10/31 | 1,420 | 1,420 | 1,378 | 1,381 | -67 | -4.6% | 5,700 |
| 2024/10/30 | 1,360 | 1,545 | 1,360 | 1,448 | +105 | +7.8% | 44,800 |
| 2024/10/29 | 1,343 | 1,343 | 1,341 | 1,343 | +3 | +0.2% | 400 |
| 2024/10/28 | 1,361 | 1,361 | 1,331 | 1,340 | -25 | -1.8% | 600 |
| 2024/10/25 | 1,361 | 1,373 | 1,345 | 1,365 | +24 | +1.8% | 1,000 |
| 2024/10/24 | 1,342 | 1,370 | 1,341 | 1,341 | -30 | -2.2% | 2,600 |
| 2024/10/23 | 1,375 | 1,375 | 1,350 | 1,371 | -4 | -0.3% | 900 |
| 2024/10/22 | 1,361 | 1,375 | 1,360 | 1,375 | +4 | +0.3% | 300 |
| 2024/10/21 | 1,370 | 1,382 | 1,369 | 1,371 | +3 | +0.2% | 2,900 |
| 2024/10/18 | 1,341 | 1,368 | 1,341 | 1,368 | +22 | +1.6% | 700 |
| 2024/10/17 | 1,350 | 1,364 | 1,346 | 1,346 | -4 | -0.3% | 1,700 |
| 2024/10/16 | 1,352 | 1,360 | 1,350 | 1,350 | -20 | -1.5% | 1,200 |
| 2024/10/15 | 1,380 | 1,380 | 1,370 | 1,370 | -3 | -0.2% | 400 |
| 2024/10/11 | 1,354 | 1,377 | 1,351 | 1,373 | +13 | +1% | 1,200 |
| 2024/10/10 | 1,373 | 1,373 | 1,360 | 1,360 | -13 | -0.9% | 600 |
| 2024/10/09 | 1,361 | 1,386 | 1,361 | 1,373 | +13 | +1% | 1,200 |
| 2024/10/08 | 1,371 | 1,371 | 1,360 | 1,360 | -11 | -0.8% | 600 |
| 2024/10/07 | 1,369 | 1,371 | 1,356 | 1,371 | +5 | +0.4% | 3,300 |
| 2024/10/04 | 1,371 | 1,385 | 1,366 | 1,366 | -32 | -2.3% | 1,700 |
| 2024/10/03 | 1,393 | 1,398 | 1,370 | 1,398 | +35 | +2.6% | 300 |
| 2024/10/02 | 1,370 | 1,382 | 1,357 | 1,363 | -37 | -2.6% | 2,600 |
| 2024/10/01 | 1,374 | 1,400 | 1,371 | 1,400 | +31 | +2.3% | 800 |
| 2024/09/30 | 1,378 | 1,385 | 1,355 | 1,369 | -37 | -2.6% | 1,100 |
| 2024/09/27 | 1,403 | 1,422 | 1,403 | 1,406 | -3 | -0.2% | 1,500 |
| 2024/09/26 | 1,405 | 1,427 | 1,404 | 1,409 | ±0 | ±0% | 2,000 |
| 2024/09/25 | 1,438 | 1,449 | 1,409 | 1,409 | +9 | +0.6% | 1,100 |
| 2024/09/24 | 1,426 | 1,440 | 1,400 | 1,400 | -15 | -1.1% | 10,300 |
| 2024/09/20 | 1,410 | 1,427 | 1,410 | 1,415 | -15 | -1% | 1,100 |
| 2024/09/19 | 1,385 | 1,430 | 1,385 | 1,430 | +15 | +1.1% | 1,300 |
| 2024/09/18 | 1,404 | 1,433 | 1,390 | 1,415 | +13 | +0.9% | 3,900 |
| 2024/09/17 | 1,420 | 1,420 | 1,401 | 1,402 | -18 | -1.3% | 1,200 |
| 2024/09/13 | 1,395 | 1,420 | 1,395 | 1,420 | -5 | -0.4% | 1,600 |
| 2024/09/12 | 1,400 | 1,430 | 1,400 | 1,425 | +33 | +2.4% | 3,100 |
| 2024/09/11 | 1,400 | 1,438 | 1,370 | 1,392 | -8 | -0.6% | 5,600 |
| 2024/09/10 | 1,450 | 1,450 | 1,350 | 1,400 | -77 | -5.2% | 11,900 |
| 2024/09/09 | 1,450 | 1,537 | 1,440 | 1,477 | -24 | -1.6% | 1,500 |
1～
50
件表示中 / 1445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 | 117,000円 | +3.7% | -49.6% | 0.85% | 25.69倍 | 1.15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 |
| ビズメイツ | 161,600円 | +10.6% | +5.7% | 1.86% | 12.28倍 | 1.61倍 |
|
ビジネスに特化したオンライン英会話展開、講師はフィリピン人主体。外国人ＩＴ人材紹介も |
| キッズスマイル | 79,400円 | +0.3% | -80.7% | 0.00% | - | 0.40倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| フトン巻き | - | -25.9% | - | - | - | - |
|
- |
| 日 宣 | 62,800円 | +14.9% | +10.5% | 4.30% | 11.14倍 | 0.73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
