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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,177 | 1,192 | 1,177 | 1,192 | +3 | +0.3% | 1,100 |
| 2022/06/14 | 1,182 | 1,189 | 1,154 | 1,189 | +4 | +0.3% | 2,900 |
| 2022/06/13 | 1,184 | 1,210 | 1,184 | 1,185 | -13 | -1.1% | 2,900 |
| 2022/06/10 | 1,229 | 1,229 | 1,192 | 1,198 | -31 | -2.5% | 5,500 |
| 2022/06/09 | 1,203 | 1,229 | 1,203 | 1,229 | +26 | +2.2% | 1,700 |
| 2022/06/08 | 1,211 | 1,212 | 1,201 | 1,203 | -8 | -0.7% | 2,400 |
| 2022/06/07 | 1,244 | 1,245 | 1,211 | 1,211 | -4 | -0.3% | 2,700 |
| 2022/06/06 | 1,201 | 1,218 | 1,201 | 1,215 | +14 | +1.2% | 600 |
| 2022/06/03 | 1,197 | 1,201 | 1,190 | 1,201 | +5 | +0.4% | 1,200 |
| 2022/06/02 | 1,191 | 1,205 | 1,185 | 1,196 | +5 | +0.4% | 1,700 |
| 2022/06/01 | 1,192 | 1,239 | 1,191 | 1,191 | -10 | -0.8% | 2,300 |
| 2022/05/31 | 1,202 | 1,202 | 1,191 | 1,201 | +1 | +0.1% | 1,200 |
| 2022/05/30 | 1,230 | 1,255 | 1,200 | 1,200 | ±0 | ±0% | 3,200 |
| 2022/05/27 | 1,197 | 1,215 | 1,197 | 1,200 | +3 | +0.3% | 400 |
| 2022/05/26 | 1,187 | 1,202 | 1,187 | 1,197 | -20 | -1.6% | 2,200 |
| 2022/05/25 | 1,230 | 1,230 | 1,200 | 1,217 | +17 | +1.4% | 600 |
| 2022/05/24 | 1,198 | 1,200 | 1,198 | 1,200 | -1 | -0.1% | 600 |
| 2022/05/23 | 1,221 | 1,233 | 1,201 | 1,201 | +10 | +0.8% | 1,100 |
| 2022/05/20 | 1,165 | 1,210 | 1,165 | 1,191 | +12 | +1% | 900 |
| 2022/05/19 | 1,187 | 1,190 | 1,165 | 1,179 | -8 | -0.7% | 2,800 |
| 2022/05/18 | 1,186 | 1,199 | 1,186 | 1,187 | +2 | +0.2% | 2,000 |
| 2022/05/17 | 1,200 | 1,227 | 1,185 | 1,185 | -22 | -1.8% | 5,700 |
| 2022/05/16 | 1,250 | 1,266 | 1,177 | 1,207 | -158 | -11.6% | 18,500 |
| 2022/05/13 | 1,328 | 1,365 | 1,321 | 1,365 | +37 | +2.8% | 4,700 |
| 2022/05/12 | 1,345 | 1,405 | 1,288 | 1,328 | -36 | -2.6% | 7,600 |
| 2022/05/11 | 1,394 | 1,394 | 1,350 | 1,364 | -6 | -0.4% | 3,000 |
| 2022/05/10 | 1,345 | 1,370 | 1,345 | 1,370 | +22 | +1.6% | 2,500 |
| 2022/05/09 | 1,356 | 1,356 | 1,303 | 1,348 | +8 | +0.6% | 5,600 |
| 2022/05/06 | 1,354 | 1,368 | 1,338 | 1,340 | -1 | -0.1% | 1,600 |
| 2022/05/02 | 1,350 | 1,375 | 1,341 | 1,341 | -39 | -2.8% | 2,800 |
| 2022/04/28 | 1,386 | 1,398 | 1,362 | 1,380 | -19 | -1.4% | 4,900 |
| 2022/04/27 | 1,373 | 1,400 | 1,367 | 1,399 | -2 | -0.1% | 4,200 |
| 2022/04/26 | 1,335 | 1,437 | 1,335 | 1,401 | +67 | +5% | 6,700 |
| 2022/04/25 | 1,293 | 1,363 | 1,293 | 1,334 | +5 | +0.4% | 9,800 |
| 2022/04/22 | 1,309 | 1,334 | 1,275 | 1,329 | +9 | +0.7% | 3,300 |
| 2022/04/21 | 1,313 | 1,340 | 1,309 | 1,320 | -1 | -0.1% | 2,900 |
| 2022/04/20 | 1,292 | 1,332 | 1,273 | 1,321 | +63 | +5% | 5,500 |
| 2022/04/19 | 1,341 | 1,341 | 1,258 | 1,258 | -53 | -4% | 2,000 |
| 2022/04/18 | 1,320 | 1,320 | 1,272 | 1,311 | -9 | -0.7% | 2,500 |
| 2022/04/15 | 1,324 | 1,374 | 1,305 | 1,320 | -29 | -2.1% | 5,300 |
| 2022/04/14 | 1,220 | 1,360 | 1,220 | 1,349 | +99 | +7.9% | 19,300 |
| 2022/04/13 | 1,238 | 1,250 | 1,219 | 1,250 | +41 | +3.4% | 4,600 |
| 2022/04/12 | 1,221 | 1,247 | 1,195 | 1,209 | -43 | -3.4% | 3,000 |
| 2022/04/11 | 1,234 | 1,276 | 1,220 | 1,252 | +6 | +0.5% | 6,300 |
| 2022/04/08 | 1,263 | 1,265 | 1,240 | 1,246 | -15 | -1.2% | 3,200 |
| 2022/04/07 | 1,275 | 1,275 | 1,231 | 1,261 | -14 | -1.1% | 5,000 |
| 2022/04/06 | 1,300 | 1,300 | 1,264 | 1,275 | -13 | -1% | 1,900 |
| 2022/04/05 | 1,320 | 1,323 | 1,288 | 1,288 | -2 | -0.2% | 10,100 |
| 2022/04/04 | 1,249 | 1,290 | 1,226 | 1,290 | +80 | +6.6% | 8,800 |
| 2022/04/01 | 1,223 | 1,223 | 1,180 | 1,210 | -13 | -1.1% | 9,300 |
601～
650
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
