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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,648 | 1,765 | 1,636 | 1,748 | +102 | +6.2% | 29,000 |
| 2023/01/24 | 1,635 | 1,720 | 1,623 | 1,646 | +29 | +1.8% | 28,700 |
| 2023/01/23 | 1,659 | 1,660 | 1,608 | 1,617 | -9 | -0.6% | 23,300 |
| 2023/01/20 | 1,578 | 1,635 | 1,550 | 1,626 | +66 | +4.2% | 16,500 |
| 2023/01/19 | 1,501 | 1,576 | 1,480 | 1,560 | +59 | +3.9% | 20,300 |
| 2023/01/18 | 1,510 | 1,530 | 1,485 | 1,501 | -2 | -0.1% | 16,800 |
| 2023/01/17 | 1,540 | 1,561 | 1,497 | 1,503 | +1 | +0.1% | 15,200 |
| 2023/01/16 | 1,495 | 1,561 | 1,495 | 1,502 | -11 | -0.7% | 11,400 |
| 2023/01/13 | 1,550 | 1,558 | 1,487 | 1,513 | -24 | -1.6% | 24,300 |
| 2023/01/12 | 1,566 | 1,566 | 1,527 | 1,537 | -37 | -2.4% | 13,000 |
| 2023/01/11 | 1,597 | 1,620 | 1,572 | 1,574 | +3 | +0.2% | 16,100 |
| 2023/01/10 | 1,550 | 1,584 | 1,537 | 1,571 | +23 | +1.5% | 17,900 |
| 2023/01/06 | 1,560 | 1,561 | 1,511 | 1,548 | -6 | -0.4% | 12,400 |
| 2023/01/05 | 1,670 | 1,680 | 1,549 | 1,554 | -104 | -6.3% | 34,100 |
| 2023/01/04 | 1,695 | 1,730 | 1,630 | 1,658 | -34 | -2% | 36,800 |
| 2022/12/30 | 1,664 | 1,720 | 1,659 | 1,692 | +22 | +1.3% | 21,100 |
| 2022/12/29 | 1,615 | 1,715 | 1,615 | 1,670 | +31 | +1.9% | 15,100 |
| 2022/12/28 | 1,656 | 1,656 | 1,586 | 1,639 | -27 | -1.6% | 24,200 |
| 2022/12/27 | 1,562 | 1,689 | 1,562 | 1,666 | +104 | +6.7% | 34,000 |
| 2022/12/26 | 1,700 | 1,700 | 1,544 | 1,562 | -60 | -3.7% | 55,900 |
| 2022/12/23 | 1,539 | 1,635 | 1,500 | 1,622 | +76 | +4.9% | 49,600 |
| 2022/12/22 | 1,561 | 1,615 | 1,508 | 1,546 | -15 | -1% | 21,000 |
| 2022/12/21 | 1,535 | 1,618 | 1,460 | 1,561 | -1 | -0.1% | 44,500 |
| 2022/12/20 | 1,705 | 1,746 | 1,510 | 1,562 | -158 | -9.2% | 73,500 |
| 2022/12/19 | 1,790 | 1,805 | 1,705 | 1,720 | -110 | -6% | 49,900 |
| 2022/12/16 | 1,880 | 1,880 | 1,811 | 1,830 | -90 | -4.7% | 47,700 |
| 2022/12/15 | 1,980 | 2,030 | 1,899 | 1,920 | -31 | -1.6% | 116,600 |
| 2022/12/14 | 1,820 | 2,036 | 1,810 | 1,951 | +131 | +7.2% | 144,200 |
| 2022/12/13 | 1,760 | 1,847 | 1,681 | 1,820 | +109 | +6.4% | 78,000 |
| 2022/12/12 | 1,744 | 1,770 | 1,606 | 1,711 | +29 | +1.7% | 71,100 |
| 2022/12/09 | 1,847 | 1,847 | 1,677 | 1,682 | -147 | -8% | 73,700 |
| 2022/12/08 | 1,895 | 1,895 | 1,775 | 1,829 | -71 | -3.7% | 95,900 |
| 2022/12/07 | 1,791 | 1,914 | 1,712 | 1,900 | +64 | +3.5% | 200,200 |
| 2022/12/06 | 1,634 | 1,940 | 1,600 | 1,836 | +199 | +12.2% | 476,000 |
| 2022/12/05 | 1,511 | 1,770 | 1,447 | 1,637 | +156 | +10.5% | 131,900 |
| 2022/12/02 | 1,500 | 1,510 | 1,462 | 1,481 | +3 | +0.2% | 16,100 |
| 2022/12/01 | 1,438 | 1,490 | 1,438 | 1,478 | +46 | +3.2% | 14,100 |
| 2022/11/30 | 1,420 | 1,450 | 1,399 | 1,432 | +10 | +0.7% | 14,000 |
| 2022/11/29 | 1,410 | 1,422 | 1,390 | 1,422 | +12 | +0.9% | 5,600 |
| 2022/11/28 | 1,392 | 1,440 | 1,383 | 1,410 | +34 | +2.5% | 11,700 |
| 2022/11/25 | 1,369 | 1,376 | 1,338 | 1,376 | +32 | +2.4% | 6,900 |
| 2022/11/24 | 1,350 | 1,366 | 1,330 | 1,344 | -6 | -0.4% | 12,800 |
| 2022/11/22 | 1,425 | 1,425 | 1,350 | 1,350 | -83 | -5.8% | 16,100 |
| 2022/11/21 | 1,421 | 1,477 | 1,384 | 1,433 | +102 | +7.7% | 44,800 |
| 2022/11/18 | 1,341 | 1,417 | 1,330 | 1,331 | -18 | -1.3% | 15,700 |
| 2022/11/17 | 1,253 | 1,363 | 1,245 | 1,349 | +99 | +7.9% | 15,800 |
| 2022/11/16 | 1,238 | 1,250 | 1,214 | 1,250 | +7 | +0.6% | 6,900 |
| 2022/11/15 | 1,257 | 1,257 | 1,240 | 1,243 | -14 | -1.1% | 3,000 |
| 2022/11/14 | 1,270 | 1,270 | 1,242 | 1,257 | -10 | -0.8% | 4,900 |
| 2022/11/11 | 1,275 | 1,280 | 1,245 | 1,267 | +17 | +1.4% | 5,100 |
451～
500
件表示中 / 1446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 | 118,000円 | +3.7% | -49.6% | 0.85% | 25.91倍 | 1.16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 |
| 日 宣 | 64,100円 | +14.9% | +10.5% | 4.21% | 11.37倍 | 0.75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 |
| 川崎地質 | 246,400円 | +0.8% | +142.1% | 2.03% | 7.95倍 | 0.48倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
| アライドアーキ | 18,200円 | -18.0% | - | 0.00% | - | 0.99倍 |
|
自社開発ＳａａＳやＳＮＳ活用、デジタル人材を通じ企業のマーケティングＤＸ支援。海外育成 |
| 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 |
市場注目の銘柄
チャート関連のコラム
