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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,571 | 1,680 | 1,571 | 1,680 | +87 | +5.5% | 7,800 |
| 2025/08/21 | 1,574 | 1,593 | 1,574 | 1,593 | +10 | +0.6% | 700 |
| 2025/08/20 | 1,575 | 1,597 | 1,568 | 1,583 | +24 | +1.5% | 5,000 |
| 2025/08/19 | 1,550 | 1,559 | 1,540 | 1,559 | +11 | +0.7% | 4,900 |
| 2025/08/18 | 1,585 | 1,585 | 1,548 | 1,548 | -29 | -1.8% | 7,400 |
| 2025/08/15 | 1,509 | 1,577 | 1,509 | 1,577 | +55 | +3.6% | 10,900 |
| 2025/08/14 | 1,502 | 1,535 | 1,485 | 1,522 | ±0 | ±0% | 7,900 |
| 2025/08/13 | 1,514 | 1,535 | 1,514 | 1,522 | +2 | +0.1% | 5,500 |
| 2025/08/12 | 1,521 | 1,540 | 1,515 | 1,520 | -10 | -0.7% | 7,400 |
| 2025/08/08 | 1,546 | 1,559 | 1,530 | 1,530 | -16 | -1% | 4,600 |
| 2025/08/07 | 1,551 | 1,572 | 1,540 | 1,546 | -5 | -0.3% | 5,200 |
| 2025/08/06 | 1,569 | 1,569 | 1,550 | 1,551 | +3 | +0.2% | 2,900 |
| 2025/08/05 | 1,587 | 1,587 | 1,546 | 1,548 | -33 | -2.1% | 13,300 |
| 2025/08/04 | 1,613 | 1,613 | 1,572 | 1,581 | -63 | -3.8% | 12,600 |
| 2025/08/01 | 1,574 | 1,649 | 1,572 | 1,644 | -101 | -5.8% | 20,400 |
| 2025/07/31 | 1,697 | 1,745 | 1,677 | 1,745 | +46 | +2.7% | 9,200 |
| 2025/07/30 | 1,686 | 1,700 | 1,659 | 1,699 | +11 | +0.7% | 7,700 |
| 2025/07/29 | 1,655 | 1,689 | 1,655 | 1,688 | -1 | -0.1% | 4,700 |
| 2025/07/28 | 1,650 | 1,694 | 1,638 | 1,689 | +39 | +2.4% | 10,400 |
| 2025/07/25 | 1,664 | 1,664 | 1,642 | 1,650 | +5 | +0.3% | 6,900 |
| 2025/07/24 | 1,625 | 1,655 | 1,625 | 1,645 | +23 | +1.4% | 4,200 |
| 2025/07/23 | 1,641 | 1,648 | 1,611 | 1,622 | -19 | -1.2% | 12,100 |
| 2025/07/22 | 1,670 | 1,680 | 1,640 | 1,641 | -32 | -1.9% | 9,800 |
| 2025/07/18 | 1,781 | 1,782 | 1,630 | 1,673 | -57 | -3.3% | 51,500 |
| 2025/07/17 | 1,550 | 1,810 | 1,550 | 1,730 | +220 | +14.6% | 192,300 |
| 2025/07/16 | 1,520 | 1,539 | 1,485 | 1,510 | -10 | -0.7% | 11,600 |
| 2025/07/15 | 1,602 | 1,603 | 1,520 | 1,520 | -85 | -5.3% | 16,400 |
| 2025/07/14 | 1,605 | 1,630 | 1,600 | 1,605 | -1 | -0.1% | 4,700 |
| 2025/07/11 | 1,673 | 1,676 | 1,606 | 1,606 | -52 | -3.1% | 10,600 |
| 2025/07/10 | 1,670 | 1,679 | 1,650 | 1,658 | +28 | +1.7% | 5,100 |
| 2025/07/09 | 1,631 | 1,649 | 1,626 | 1,630 | ±0 | ±0% | 4,700 |
| 2025/07/08 | 1,647 | 1,663 | 1,626 | 1,630 | -20 | -1.2% | 5,400 |
| 2025/07/07 | 1,568 | 1,676 | 1,550 | 1,650 | +42 | +2.6% | 25,300 |
| 2025/07/04 | 1,613 | 1,622 | 1,592 | 1,608 | +16 | +1% | 6,100 |
| 2025/07/03 | 1,600 | 1,629 | 1,570 | 1,592 | +1 | +0.1% | 10,500 |
| 2025/07/02 | 1,694 | 1,694 | 1,591 | 1,591 | -109 | -6.4% | 16,300 |
| 2025/07/01 | 1,623 | 1,718 | 1,618 | 1,700 | +50 | +3% | 15,200 |
| 2025/06/30 | 1,609 | 1,677 | 1,605 | 1,650 | +48 | +3% | 25,300 |
| 2025/06/27 | 1,647 | 1,735 | 1,601 | 1,602 | -18 | -1.1% | 71,100 |
| 2025/06/26 | 1,822 | 1,823 | 1,620 | 1,620 | -282 | -14.8% | 156,900 |
| 2025/06/25 | 1,850 | 2,162 | 1,755 | 1,902 | +140 | +7.9% | 969,900 |
| 2025/06/24 | 1,575 | 1,762 | 1,555 | 1,762 | +300 | +20.5% | 34,800 |
| 2025/06/23 | 1,467 | 1,467 | 1,462 | 1,462 | -26 | -1.7% | 800 |
| 2025/06/20 | 1,510 | 1,523 | 1,483 | 1,488 | -33 | -2.2% | 800 |
| 2025/06/19 | 1,491 | 1,521 | 1,470 | 1,521 | +16 | +1.1% | 4,800 |
| 2025/06/18 | 1,506 | 1,531 | 1,505 | 1,505 | -1 | -0.1% | 3,900 |
| 2025/06/17 | 1,550 | 1,576 | 1,500 | 1,506 | -45 | -2.9% | 7,700 |
| 2025/06/16 | 1,542 | 1,580 | 1,542 | 1,551 | +7 | +0.5% | 7,400 |
| 2025/06/13 | 1,549 | 1,573 | 1,544 | 1,544 | -19 | -1.2% | 6,600 |
| 2025/06/12 | 1,500 | 1,580 | 1,500 | 1,563 | +64 | +4.3% | 10,200 |
1～
50
件表示中 / 1628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 | 168,000円 | +17.1% | +9.5% | 0.60% | 24.59倍 | 1.59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 |
| インテＭ | 120,000円 | +14.4% | +93.0% | 0.00% | 33.81倍 | 2.24倍 |
|
ＤＭＰ国内最大手。インターネット人口の約９割をカバーするデータを活用し事業展開 |
| クリップ | 81,900円 | +4.1% | +219.0% | 5.49% | 45.40倍 | 0.61倍 |
|
愛知地盤に小中学生向けの個別指導塾を展開。岐阜に集団塾子会社。サッカー教室、宅配弁当も |
| ジオコード | 132,000円 | +17.5% | +114.8% | 1.89% | 102.40倍 | 3.15倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
| ロココ | 98,900円 | +10.3% | +11.6% | 2.53% | 11.13倍 | 1.31倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
市場注目の銘柄
チャート関連のコラム
