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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,478 | 1,478 | 1,428 | 1,428 | -30 | -2.1% | 6,400 |
| 2022/08/25 | 1,500 | 1,500 | 1,451 | 1,458 | -33 | -2.2% | 3,500 |
| 2022/08/24 | 1,470 | 1,536 | 1,452 | 1,491 | +40 | +2.8% | 8,200 |
| 2022/08/23 | 1,484 | 1,484 | 1,450 | 1,451 | -33 | -2.2% | 2,500 |
| 2022/08/22 | 1,502 | 1,502 | 1,460 | 1,484 | -48 | -3.1% | 4,700 |
| 2022/08/19 | 1,558 | 1,564 | 1,530 | 1,532 | -38 | -2.4% | 4,600 |
| 2022/08/18 | 1,491 | 1,583 | 1,491 | 1,570 | +32 | +2.1% | 7,100 |
| 2022/08/17 | 1,524 | 1,565 | 1,481 | 1,538 | -15 | -1% | 12,800 |
| 2022/08/16 | 1,410 | 1,559 | 1,400 | 1,553 | +165 | +11.9% | 24,500 |
| 2022/08/15 | 1,415 | 1,428 | 1,383 | 1,388 | +3 | +0.2% | 5,300 |
| 2022/08/12 | 1,437 | 1,450 | 1,368 | 1,385 | -52 | -3.6% | 14,400 |
| 2022/08/10 | 1,482 | 1,482 | 1,426 | 1,437 | -45 | -3% | 10,600 |
| 2022/08/09 | 1,524 | 1,524 | 1,466 | 1,482 | -68 | -4.4% | 16,300 |
| 2022/08/08 | 1,599 | 1,599 | 1,532 | 1,550 | -28 | -1.8% | 19,100 |
| 2022/08/05 | 1,569 | 1,578 | 1,490 | 1,578 | +8 | +0.5% | 16,300 |
| 2022/08/04 | 1,582 | 1,620 | 1,540 | 1,570 | -45 | -2.8% | 21,500 |
| 2022/08/03 | 1,518 | 1,629 | 1,470 | 1,615 | +57 | +3.7% | 29,300 |
| 2022/08/02 | 1,600 | 1,600 | 1,460 | 1,558 | -2 | -0.1% | 45,200 |
| 2022/08/01 | 1,363 | 1,649 | 1,363 | 1,560 | +144 | +10.2% | 132,300 |
| 2022/07/29 | 1,184 | 1,449 | 1,184 | 1,416 | +232 | +19.6% | 59,600 |
| 2022/07/28 | 1,171 | 1,191 | 1,170 | 1,184 | +19 | +1.6% | 1,200 |
| 2022/07/27 | 1,165 | 1,183 | 1,160 | 1,165 | -30 | -2.5% | 5,100 |
| 2022/07/26 | 1,182 | 1,195 | 1,162 | 1,195 | +10 | +0.8% | 2,800 |
| 2022/07/25 | 1,193 | 1,193 | 1,179 | 1,185 | +6 | +0.5% | 1,700 |
| 2022/07/22 | 1,200 | 1,200 | 1,179 | 1,179 | -6 | -0.5% | 3,200 |
| 2022/07/21 | 1,175 | 1,188 | 1,175 | 1,185 | +13 | +1.1% | 2,200 |
| 2022/07/20 | 1,156 | 1,178 | 1,150 | 1,172 | +22 | +1.9% | 2,000 |
| 2022/07/19 | 1,165 | 1,170 | 1,150 | 1,150 | +30 | +2.7% | 1,000 |
| 2022/07/15 | 1,112 | 1,137 | 1,112 | 1,120 | +8 | +0.7% | 2,000 |
| 2022/07/14 | 1,120 | 1,150 | 1,108 | 1,112 | +19 | +1.7% | 3,000 |
| 2022/07/13 | 1,114 | 1,114 | 1,091 | 1,093 | +3 | +0.3% | 1,200 |
| 2022/07/12 | 1,120 | 1,120 | 1,090 | 1,090 | -23 | -2.1% | 1,900 |
| 2022/07/11 | 1,110 | 1,140 | 1,110 | 1,113 | +9 | +0.8% | 1,200 |
| 2022/07/08 | 1,102 | 1,115 | 1,101 | 1,104 | -9 | -0.8% | 1,600 |
| 2022/07/07 | 1,126 | 1,126 | 1,113 | 1,113 | -13 | -1.2% | 300 |
| 2022/07/06 | 1,130 | 1,130 | 1,096 | 1,126 | ±0 | ±0% | 1,800 |
| 2022/07/05 | 1,141 | 1,141 | 1,126 | 1,126 | +15 | +1.4% | 600 |
| 2022/07/04 | 1,112 | 1,112 | 1,090 | 1,111 | +18 | +1.6% | 900 |
| 2022/07/01 | 1,095 | 1,122 | 1,093 | 1,093 | ±0 | ±0% | 300 |
| 2022/06/30 | 1,095 | 1,099 | 1,091 | 1,093 | -8 | -0.7% | 4,500 |
| 2022/06/29 | 1,100 | 1,129 | 1,099 | 1,101 | -3 | -0.3% | 2,200 |
| 2022/06/28 | 1,094 | 1,123 | 1,093 | 1,104 | +12 | +1.1% | 1,000 |
| 2022/06/27 | 1,090 | 1,108 | 1,090 | 1,092 | +1 | +0.1% | 1,200 |
| 2022/06/24 | 1,128 | 1,128 | 1,090 | 1,091 | -19 | -1.7% | 2,200 |
| 2022/06/23 | 1,120 | 1,120 | 1,110 | 1,110 | +5 | +0.5% | 1,300 |
| 2022/06/22 | 1,134 | 1,135 | 1,101 | 1,105 | -25 | -2.2% | 2,000 |
| 2022/06/21 | 1,110 | 1,131 | 1,110 | 1,130 | +22 | +2% | 1,500 |
| 2022/06/20 | 1,129 | 1,129 | 1,092 | 1,108 | -21 | -1.9% | 2,700 |
| 2022/06/17 | 1,150 | 1,153 | 1,121 | 1,129 | -60 | -5% | 5,100 |
| 2022/06/16 | 1,193 | 1,197 | 1,177 | 1,189 | -3 | -0.3% | 2,000 |
551～
600
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
