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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,233 | 1,242 | 1,212 | 1,223 | -13 | -1.1% | 5,200 |
| 2022/03/30 | 1,162 | 1,252 | 1,162 | 1,236 | +69 | +5.9% | 6,300 |
| 2022/03/29 | 1,139 | 1,179 | 1,139 | 1,167 | +29 | +2.5% | 1,600 |
| 2022/03/28 | 1,164 | 1,164 | 1,130 | 1,138 | -23 | -2% | 3,100 |
| 2022/03/25 | 1,161 | 1,177 | 1,151 | 1,161 | +2 | +0.2% | 7,300 |
| 2022/03/24 | 1,164 | 1,174 | 1,152 | 1,159 | +1 | +0.1% | 3,100 |
| 2022/03/23 | 1,158 | 1,191 | 1,158 | 1,158 | -2 | -0.2% | 5,300 |
| 2022/03/22 | 1,176 | 1,182 | 1,140 | 1,160 | +1 | +0.1% | 6,100 |
| 2022/03/18 | 1,130 | 1,170 | 1,127 | 1,159 | +29 | +2.6% | 5,700 |
| 2022/03/17 | 1,101 | 1,130 | 1,101 | 1,130 | +59 | +5.5% | 4,600 |
| 2022/03/16 | 1,074 | 1,084 | 1,064 | 1,071 | -4 | -0.4% | 6,800 |
| 2022/03/15 | 1,075 | 1,087 | 1,063 | 1,075 | ±0 | ±0% | 1,400 |
| 2022/03/14 | 1,071 | 1,082 | 1,061 | 1,075 | +3 | +0.3% | 4,500 |
| 2022/03/11 | 1,074 | 1,100 | 1,069 | 1,072 | -32 | -2.9% | 3,000 |
| 2022/03/10 | 1,123 | 1,129 | 1,085 | 1,104 | +43 | +4.1% | 1,600 |
| 2022/03/09 | 1,070 | 1,100 | 1,055 | 1,061 | -9 | -0.8% | 3,300 |
| 2022/03/08 | 1,077 | 1,099 | 1,070 | 1,070 | +5 | +0.5% | 2,900 |
| 2022/03/07 | 1,110 | 1,127 | 1,061 | 1,065 | -50 | -4.5% | 4,200 |
| 2022/03/04 | 1,160 | 1,160 | 1,112 | 1,115 | -46 | -4% | 2,200 |
| 2022/03/03 | 1,188 | 1,192 | 1,143 | 1,161 | +3 | +0.3% | 3,600 |
| 2022/03/02 | 1,171 | 1,172 | 1,151 | 1,158 | -22 | -1.9% | 2,800 |
| 2022/03/01 | 1,183 | 1,184 | 1,163 | 1,180 | +47 | +4.1% | 3,600 |
| 2022/02/28 | 1,150 | 1,161 | 1,130 | 1,133 | -12 | -1% | 2,300 |
| 2022/02/25 | 1,100 | 1,145 | 1,070 | 1,145 | +105 | +10.1% | 9,000 |
| 2022/02/24 | 1,087 | 1,095 | 1,040 | 1,040 | -54 | -4.9% | 6,400 |
| 2022/02/22 | 1,100 | 1,114 | 1,090 | 1,094 | +3 | +0.3% | 600 |
| 2022/02/21 | 1,110 | 1,120 | 1,080 | 1,091 | -24 | -2.2% | 7,000 |
| 2022/02/18 | 1,106 | 1,129 | 1,099 | 1,115 | -4 | -0.4% | 6,800 |
| 2022/02/17 | 1,135 | 1,137 | 1,110 | 1,119 | -9 | -0.8% | 4,900 |
| 2022/02/16 | 1,136 | 1,148 | 1,122 | 1,128 | -5 | -0.4% | 2,700 |
| 2022/02/15 | 1,135 | 1,147 | 1,132 | 1,133 | -2 | -0.2% | 1,600 |
| 2022/02/14 | 1,150 | 1,155 | 1,126 | 1,135 | -28 | -2.4% | 4,300 |
| 2022/02/10 | 1,150 | 1,197 | 1,150 | 1,163 | +19 | +1.7% | 3,800 |
| 2022/02/09 | 1,135 | 1,152 | 1,135 | 1,144 | +9 | +0.8% | 1,900 |
| 2022/02/08 | 1,191 | 1,196 | 1,135 | 1,135 | -26 | -2.2% | 7,200 |
| 2022/02/07 | 1,183 | 1,183 | 1,161 | 1,161 | -38 | -3.2% | 600 |
| 2022/02/04 | 1,190 | 1,199 | 1,184 | 1,199 | -2 | -0.2% | 1,500 |
| 2022/02/03 | 1,221 | 1,221 | 1,196 | 1,201 | -29 | -2.4% | 5,800 |
| 2022/02/02 | 1,216 | 1,233 | 1,215 | 1,230 | +15 | +1.2% | 3,000 |
| 2022/02/01 | 1,205 | 1,274 | 1,202 | 1,215 | -16 | -1.3% | 11,700 |
| 2022/01/31 | 1,106 | 1,300 | 1,106 | 1,231 | +125 | +11.3% | 19,400 |
| 2022/01/28 | 1,106 | 1,119 | 1,100 | 1,106 | +1 | +0.1% | 4,100 |
| 2022/01/27 | 1,128 | 1,147 | 1,101 | 1,105 | -38 | -3.3% | 4,000 |
| 2022/01/26 | 1,119 | 1,143 | 1,110 | 1,143 | +24 | +2.1% | 1,900 |
| 2022/01/25 | 1,139 | 1,145 | 1,115 | 1,119 | -21 | -1.8% | 3,600 |
| 2022/01/24 | 1,120 | 1,144 | 1,101 | 1,140 | +18 | +1.6% | 3,100 |
| 2022/01/21 | 1,115 | 1,150 | 1,111 | 1,122 | -1 | -0.1% | 2,400 |
| 2022/01/20 | 1,137 | 1,147 | 1,120 | 1,123 | -24 | -2.1% | 3,100 |
| 2022/01/19 | 1,151 | 1,183 | 1,118 | 1,147 | -34 | -2.9% | 8,700 |
| 2022/01/18 | 1,225 | 1,225 | 1,181 | 1,181 | -36 | -3% | 4,500 |
651～
700
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
