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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,210 | 1,248 | 1,209 | 1,217 | +5 | +0.4% | 2,100 |
| 2022/01/14 | 1,200 | 1,212 | 1,200 | 1,212 | +12 | +1% | 700 |
| 2022/01/13 | 1,206 | 1,229 | 1,200 | 1,200 | -6 | -0.5% | 2,200 |
| 2022/01/12 | 1,206 | 1,230 | 1,188 | 1,206 | -3 | -0.2% | 3,000 |
| 2022/01/11 | 1,232 | 1,232 | 1,200 | 1,209 | -19 | -1.5% | 2,400 |
| 2022/01/07 | 1,251 | 1,251 | 1,220 | 1,228 | +7 | +0.6% | 1,200 |
| 2022/01/06 | 1,217 | 1,228 | 1,201 | 1,221 | -9 | -0.7% | 5,400 |
| 2022/01/05 | 1,257 | 1,257 | 1,218 | 1,230 | -34 | -2.7% | 3,000 |
| 2022/01/04 | 1,280 | 1,281 | 1,254 | 1,264 | -17 | -1.3% | 1,600 |
| 2021/12/30 | 1,269 | 1,296 | 1,269 | 1,281 | -3 | -0.2% | 2,300 |
| 2021/12/29 | 1,238 | 1,299 | 1,231 | 1,284 | +36 | +2.9% | 2,700 |
| 2021/12/28 | 1,201 | 1,254 | 1,188 | 1,248 | +40 | +3.3% | 15,200 |
| 2021/12/27 | 1,292 | 1,292 | 1,190 | 1,208 | -78 | -6.1% | 20,400 |
| 2021/12/24 | 1,300 | 1,300 | 1,286 | 1,286 | -14 | -1.1% | 5,000 |
| 2021/12/23 | 1,328 | 1,330 | 1,284 | 1,300 | -35 | -2.6% | 11,100 |
| 2021/12/22 | 1,297 | 1,349 | 1,297 | 1,335 | +31 | +2.4% | 6,700 |
| 2021/12/21 | 1,262 | 1,308 | 1,260 | 1,304 | +41 | +3.2% | 12,000 |
| 2021/12/20 | 1,289 | 1,310 | 1,261 | 1,263 | -26 | -2% | 6,600 |
| 2021/12/17 | 1,288 | 1,314 | 1,288 | 1,289 | -25 | -1.9% | 5,900 |
| 2021/12/16 | 1,335 | 1,335 | 1,309 | 1,314 | +9 | +0.7% | 9,100 |
| 2021/12/15 | 1,403 | 1,410 | 1,290 | 1,305 | -98 | -7% | 28,700 |
| 2021/12/14 | 1,430 | 1,430 | 1,402 | 1,403 | -17 | -1.2% | 4,200 |
| 2021/12/13 | 1,437 | 1,438 | 1,420 | 1,420 | -13 | -0.9% | 5,500 |
| 2021/12/10 | 1,453 | 1,453 | 1,431 | 1,433 | -20 | -1.4% | 5,500 |
| 2021/12/09 | 1,480 | 1,480 | 1,452 | 1,453 | -7 | -0.5% | 3,200 |
| 2021/12/08 | 1,452 | 1,478 | 1,452 | 1,460 | -1 | -0.1% | 1,800 |
| 2021/12/07 | 1,444 | 1,462 | 1,439 | 1,461 | +14 | +1% | 3,300 |
| 2021/12/06 | 1,448 | 1,460 | 1,434 | 1,447 | -23 | -1.6% | 3,800 |
| 2021/12/03 | 1,457 | 1,490 | 1,422 | 1,470 | +14 | +1% | 7,900 |
| 2021/12/02 | 1,471 | 1,493 | 1,456 | 1,456 | -36 | -2.4% | 3,600 |
| 2021/12/01 | 1,537 | 1,538 | 1,470 | 1,492 | -51 | -3.3% | 7,000 |
| 2021/11/30 | 1,563 | 1,565 | 1,530 | 1,543 | -20 | -1.3% | 2,500 |
| 2021/11/29 | 1,579 | 1,580 | 1,561 | 1,563 | -43 | -2.7% | 2,600 |
| 2021/11/26 | 1,635 | 1,635 | 1,604 | 1,606 | -21 | -1.3% | 2,300 |
| 2021/11/25 | 1,626 | 1,628 | 1,594 | 1,627 | +36 | +2.3% | 700 |
| 2021/11/24 | 1,618 | 1,618 | 1,588 | 1,591 | -46 | -2.8% | 1,200 |
| 2021/11/22 | 1,643 | 1,643 | 1,626 | 1,637 | +3 | +0.2% | 700 |
| 2021/11/19 | 1,647 | 1,647 | 1,634 | 1,634 | -13 | -0.8% | 2,400 |
| 2021/11/18 | 1,618 | 1,647 | 1,618 | 1,647 | +22 | +1.4% | 5,500 |
| 2021/11/17 | 1,620 | 1,630 | 1,612 | 1,625 | +5 | +0.3% | 1,600 |
| 2021/11/16 | 1,578 | 1,620 | 1,573 | 1,620 | +41 | +2.6% | 3,300 |
| 2021/11/15 | 1,582 | 1,596 | 1,563 | 1,579 | -3 | -0.2% | 4,400 |
| 2021/11/12 | 1,591 | 1,591 | 1,555 | 1,582 | -21 | -1.3% | 3,900 |
| 2021/11/11 | 1,579 | 1,603 | 1,575 | 1,603 | +16 | +1% | 2,200 |
| 2021/11/10 | 1,595 | 1,595 | 1,581 | 1,587 | -21 | -1.3% | 1,000 |
| 2021/11/09 | 1,610 | 1,614 | 1,600 | 1,608 | +5 | +0.3% | 1,400 |
| 2021/11/08 | 1,636 | 1,636 | 1,603 | 1,603 | -11 | -0.7% | 1,000 |
| 2021/11/05 | 1,626 | 1,637 | 1,614 | 1,614 | -35 | -2.1% | 2,300 |
| 2021/11/04 | 1,657 | 1,664 | 1,614 | 1,649 | -8 | -0.5% | 2,800 |
| 2021/11/02 | 1,675 | 1,689 | 1,656 | 1,657 | ±0 | ±0% | 4,600 |
701～
750
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
