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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,253 | 1,262 | 1,243 | 1,250 | -3 | -0.2% | 2,300 |
| 2022/11/09 | 1,264 | 1,270 | 1,249 | 1,253 | -11 | -0.9% | 5,500 |
| 2022/11/08 | 1,266 | 1,340 | 1,243 | 1,264 | +42 | +3.4% | 28,300 |
| 2022/11/07 | 1,268 | 1,268 | 1,214 | 1,222 | +2 | +0.2% | 4,200 |
| 2022/11/04 | 1,279 | 1,284 | 1,200 | 1,220 | -48 | -3.8% | 24,600 |
| 2022/11/02 | 1,292 | 1,298 | 1,266 | 1,268 | -28 | -2.2% | 9,100 |
| 2022/11/01 | 1,345 | 1,361 | 1,293 | 1,296 | -60 | -4.4% | 19,400 |
| 2022/10/31 | 1,460 | 1,496 | 1,344 | 1,356 | -85 | -5.9% | 29,400 |
| 2022/10/28 | 1,433 | 1,461 | 1,408 | 1,441 | -9 | -0.6% | 5,400 |
| 2022/10/27 | 1,373 | 1,450 | 1,373 | 1,450 | +66 | +4.8% | 8,800 |
| 2022/10/26 | 1,382 | 1,390 | 1,382 | 1,384 | +18 | +1.3% | 4,500 |
| 2022/10/25 | 1,374 | 1,384 | 1,366 | 1,366 | +6 | +0.4% | 2,400 |
| 2022/10/24 | 1,425 | 1,425 | 1,335 | 1,360 | -70 | -4.9% | 37,700 |
| 2022/10/21 | 1,419 | 1,430 | 1,413 | 1,430 | +25 | +1.8% | 1,800 |
| 2022/10/20 | 1,402 | 1,427 | 1,402 | 1,405 | +6 | +0.4% | 3,200 |
| 2022/10/19 | 1,399 | 1,400 | 1,387 | 1,399 | +12 | +0.9% | 1,700 |
| 2022/10/18 | 1,378 | 1,391 | 1,371 | 1,387 | +12 | +0.9% | 2,400 |
| 2022/10/17 | 1,356 | 1,379 | 1,356 | 1,375 | +19 | +1.4% | 1,500 |
| 2022/10/14 | 1,355 | 1,371 | 1,341 | 1,356 | +6 | +0.4% | 1,700 |
| 2022/10/13 | 1,373 | 1,373 | 1,347 | 1,350 | -16 | -1.2% | 800 |
| 2022/10/12 | 1,378 | 1,378 | 1,366 | 1,366 | -12 | -0.9% | 2,000 |
| 2022/10/11 | 1,368 | 1,378 | 1,339 | 1,378 | +22 | +1.6% | 2,200 |
| 2022/10/07 | 1,353 | 1,387 | 1,352 | 1,356 | -10 | -0.7% | 4,700 |
| 2022/10/06 | 1,350 | 1,380 | 1,346 | 1,366 | +16 | +1.2% | 5,000 |
| 2022/10/05 | 1,305 | 1,350 | 1,299 | 1,350 | +50 | +3.8% | 5,700 |
| 2022/10/04 | 1,294 | 1,319 | 1,294 | 1,300 | +18 | +1.4% | 3,600 |
| 2022/10/03 | 1,261 | 1,282 | 1,260 | 1,282 | +23 | +1.8% | 300 |
| 2022/09/30 | 1,268 | 1,279 | 1,259 | 1,259 | -9 | -0.7% | 3,600 |
| 2022/09/29 | 1,292 | 1,292 | 1,268 | 1,268 | +3 | +0.2% | 3,300 |
| 2022/09/28 | 1,332 | 1,332 | 1,250 | 1,265 | -45 | -3.4% | 11,400 |
| 2022/09/27 | 1,320 | 1,329 | 1,301 | 1,310 | -23 | -1.7% | 2,600 |
| 2022/09/26 | 1,312 | 1,333 | 1,307 | 1,333 | -3 | -0.2% | 2,300 |
| 2022/09/22 | 1,320 | 1,348 | 1,318 | 1,336 | - | - | 4,200 |
| 2022/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/20 | 1,300 | 1,334 | 1,293 | 1,314 | +11 | +0.8% | 3,200 |
| 2022/09/16 | 1,325 | 1,336 | 1,303 | 1,303 | -27 | -2% | 9,200 |
| 2022/09/15 | 1,335 | 1,340 | 1,323 | 1,330 | -14 | -1% | 5,600 |
| 2022/09/14 | 1,325 | 1,365 | 1,317 | 1,344 | -11 | -0.8% | 4,500 |
| 2022/09/13 | 1,372 | 1,399 | 1,350 | 1,355 | -27 | -2% | 2,200 |
| 2022/09/12 | 1,369 | 1,404 | 1,367 | 1,382 | +32 | +2.4% | 11,300 |
| 2022/09/09 | 1,346 | 1,353 | 1,323 | 1,350 | +28 | +2.1% | 7,200 |
| 2022/09/08 | 1,321 | 1,330 | 1,307 | 1,322 | +1 | +0.1% | 6,400 |
| 2022/09/07 | 1,360 | 1,360 | 1,313 | 1,321 | -35 | -2.6% | 6,400 |
| 2022/09/06 | 1,370 | 1,386 | 1,343 | 1,356 | -4 | -0.3% | 3,900 |
| 2022/09/05 | 1,336 | 1,370 | 1,336 | 1,360 | +24 | +1.8% | 2,700 |
| 2022/09/02 | 1,350 | 1,374 | 1,335 | 1,336 | -14 | -1% | 5,900 |
| 2022/09/01 | 1,335 | 1,360 | 1,324 | 1,350 | +13 | +1% | 6,100 |
| 2022/08/31 | 1,335 | 1,337 | 1,311 | 1,337 | -7 | -0.5% | 8,400 |
| 2022/08/30 | 1,363 | 1,380 | 1,330 | 1,344 | -18 | -1.3% | 9,800 |
| 2022/08/29 | 1,400 | 1,400 | 1,330 | 1,362 | -66 | -4.6% | 21,600 |
501～
550
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
