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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 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 |
651～
700
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
