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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,355 | 1,371 | 1,341 | 1,356 | +6 | +0.4% | 1,700 |
| 2022/10/13 | 1,373 | 1,373 | 1,347 | 1,350 | -16 | -1.2% | 800 |
| 2022/10/12 | 1,378 | 1,378 | 1,366 | 1,366 | -12 | -0.9% | 2,000 |
| 2022/10/11 | 1,368 | 1,378 | 1,339 | 1,378 | +22 | +1.6% | 2,200 |
| 2022/10/07 | 1,353 | 1,387 | 1,352 | 1,356 | -10 | -0.7% | 4,700 |
| 2022/10/06 | 1,350 | 1,380 | 1,346 | 1,366 | +16 | +1.2% | 5,000 |
| 2022/10/05 | 1,305 | 1,350 | 1,299 | 1,350 | +50 | +3.8% | 5,700 |
| 2022/10/04 | 1,294 | 1,319 | 1,294 | 1,300 | +18 | +1.4% | 3,600 |
| 2022/10/03 | 1,261 | 1,282 | 1,260 | 1,282 | +23 | +1.8% | 300 |
| 2022/09/30 | 1,268 | 1,279 | 1,259 | 1,259 | -9 | -0.7% | 3,600 |
| 2022/09/29 | 1,292 | 1,292 | 1,268 | 1,268 | +3 | +0.2% | 3,300 |
| 2022/09/28 | 1,332 | 1,332 | 1,250 | 1,265 | -45 | -3.4% | 11,400 |
| 2022/09/27 | 1,320 | 1,329 | 1,301 | 1,310 | -23 | -1.7% | 2,600 |
| 2022/09/26 | 1,312 | 1,333 | 1,307 | 1,333 | -3 | -0.2% | 2,300 |
| 2022/09/22 | 1,320 | 1,348 | 1,318 | 1,336 | - | - | 4,200 |
| 2022/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/20 | 1,300 | 1,334 | 1,293 | 1,314 | +11 | +0.8% | 3,200 |
| 2022/09/16 | 1,325 | 1,336 | 1,303 | 1,303 | -27 | -2% | 9,200 |
| 2022/09/15 | 1,335 | 1,340 | 1,323 | 1,330 | -14 | -1% | 5,600 |
| 2022/09/14 | 1,325 | 1,365 | 1,317 | 1,344 | -11 | -0.8% | 4,500 |
| 2022/09/13 | 1,372 | 1,399 | 1,350 | 1,355 | -27 | -2% | 2,200 |
| 2022/09/12 | 1,369 | 1,404 | 1,367 | 1,382 | +32 | +2.4% | 11,300 |
| 2022/09/09 | 1,346 | 1,353 | 1,323 | 1,350 | +28 | +2.1% | 7,200 |
| 2022/09/08 | 1,321 | 1,330 | 1,307 | 1,322 | +1 | +0.1% | 6,400 |
| 2022/09/07 | 1,360 | 1,360 | 1,313 | 1,321 | -35 | -2.6% | 6,400 |
| 2022/09/06 | 1,370 | 1,386 | 1,343 | 1,356 | -4 | -0.3% | 3,900 |
| 2022/09/05 | 1,336 | 1,370 | 1,336 | 1,360 | +24 | +1.8% | 2,700 |
| 2022/09/02 | 1,350 | 1,374 | 1,335 | 1,336 | -14 | -1% | 5,900 |
| 2022/09/01 | 1,335 | 1,360 | 1,324 | 1,350 | +13 | +1% | 6,100 |
| 2022/08/31 | 1,335 | 1,337 | 1,311 | 1,337 | -7 | -0.5% | 8,400 |
| 2022/08/30 | 1,363 | 1,380 | 1,330 | 1,344 | -18 | -1.3% | 9,800 |
| 2022/08/29 | 1,400 | 1,400 | 1,330 | 1,362 | -66 | -4.6% | 21,600 |
| 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 |
701～
750
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
