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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 1,514 | 1,518 | 1,485 | 1,485 | -45 | -2.9% | 6,000 |
| 2021/08/16 | 1,537 | 1,574 | 1,501 | 1,530 | -23 | -1.5% | 4,500 |
| 2021/08/13 | 1,598 | 1,598 | 1,500 | 1,553 | -37 | -2.3% | 12,400 |
| 2021/08/12 | 1,640 | 1,654 | 1,582 | 1,590 | -50 | -3% | 7,000 |
| 2021/08/11 | 1,639 | 1,646 | 1,622 | 1,640 | +10 | +0.6% | 3,000 |
| 2021/08/10 | 1,611 | 1,630 | 1,600 | 1,630 | +19 | +1.2% | 4,800 |
| 2021/08/06 | 1,643 | 1,674 | 1,611 | 1,611 | -39 | -2.4% | 2,700 |
| 2021/08/05 | 1,703 | 1,703 | 1,611 | 1,650 | -61 | -3.6% | 8,700 |
| 2021/08/04 | 1,747 | 1,747 | 1,693 | 1,711 | -23 | -1.3% | 2,600 |
| 2021/08/03 | 1,700 | 1,739 | 1,686 | 1,734 | +23 | +1.3% | 5,900 |
| 2021/08/02 | 1,811 | 1,811 | 1,678 | 1,711 | -106 | -5.8% | 26,100 |
| 2021/07/30 | 1,815 | 1,817 | 1,806 | 1,817 | +2 | +0.1% | 700 |
| 2021/07/29 | 1,809 | 1,815 | 1,802 | 1,815 | +4 | +0.2% | 1,800 |
| 2021/07/28 | 1,831 | 1,840 | 1,811 | 1,811 | -20 | -1.1% | 3,900 |
| 2021/07/27 | 1,831 | 1,852 | 1,830 | 1,831 | -42 | -2.2% | 3,600 |
| 2021/07/26 | 1,863 | 1,886 | 1,863 | 1,873 | +11 | +0.6% | 3,100 |
| 2021/07/21 | 1,850 | 1,863 | 1,844 | 1,862 | +12 | +0.6% | 5,500 |
| 2021/07/20 | 1,849 | 1,870 | 1,840 | 1,850 | -24 | -1.3% | 4,000 |
| 2021/07/19 | 1,927 | 1,933 | 1,872 | 1,874 | -64 | -3.3% | 7,500 |
| 2021/07/16 | 1,912 | 1,938 | 1,912 | 1,938 | +25 | +1.3% | 1,700 |
| 2021/07/15 | 1,921 | 1,921 | 1,912 | 1,913 | -7 | -0.4% | 2,500 |
| 2021/07/14 | 1,940 | 1,940 | 1,920 | 1,920 | -30 | -1.5% | 4,600 |
| 2021/07/13 | 1,955 | 1,961 | 1,931 | 1,950 | -10 | -0.5% | 3,900 |
| 2021/07/12 | 1,989 | 1,989 | 1,960 | 1,960 | -29 | -1.5% | 3,000 |
| 2021/07/09 | 1,989 | 1,989 | 1,967 | 1,989 | -6 | -0.3% | 3,200 |
| 2021/07/08 | 1,980 | 2,000 | 1,951 | 1,995 | +12 | +0.6% | 6,900 |
| 2021/07/07 | 1,945 | 1,983 | 1,945 | 1,983 | +38 | +2% | 2,600 |
| 2021/07/06 | 1,931 | 1,945 | 1,931 | 1,945 | +9 | +0.5% | 1,300 |
| 2021/07/05 | 1,957 | 1,957 | 1,926 | 1,936 | +8 | +0.4% | 2,800 |
| 2021/07/02 | 1,930 | 1,944 | 1,928 | 1,928 | -1 | -0.1% | 2,800 |
| 2021/07/01 | 1,997 | 1,997 | 1,928 | 1,929 | -46 | -2.3% | 7,500 |
| 2021/06/30 | 2,002 | 2,002 | 1,970 | 1,975 | -27 | -1.3% | 5,600 |
| 2021/06/29 | 2,012 | 2,021 | 2,002 | 2,002 | -10 | -0.5% | 5,200 |
| 2021/06/28 | 2,030 | 2,036 | 2,011 | 2,012 | -18 | -0.9% | 5,100 |
| 2021/06/25 | 2,050 | 2,050 | 2,001 | 2,030 | +30 | +1.5% | 10,600 |
| 2021/06/24 | 1,942 | 2,070 | 1,942 | 2,000 | +78 | +4.1% | 34,300 |
| 2021/06/23 | 1,850 | 1,948 | 1,850 | 1,922 | +32 | +1.7% | 8,200 |
| 2021/06/22 | 1,844 | 1,892 | 1,844 | 1,890 | +52 | +2.8% | 8,600 |
| 2021/06/21 | 1,849 | 1,850 | 1,821 | 1,838 | -21 | -1.1% | 4,300 |
| 2021/06/18 | 1,858 | 1,859 | 1,830 | 1,859 | +8 | +0.4% | 4,700 |
| 2021/06/17 | 1,840 | 1,860 | 1,840 | 1,851 | +16 | +0.9% | 6,900 |
| 2021/06/16 | 1,786 | 1,835 | 1,780 | 1,835 | +50 | +2.8% | 9,400 |
| 2021/06/15 | 1,771 | 1,785 | 1,769 | 1,785 | +15 | +0.8% | 2,400 |
| 2021/06/14 | 1,772 | 1,772 | 1,770 | 1,770 | +1 | +0.1% | 1,700 |
| 2021/06/11 | 1,781 | 1,785 | 1,769 | 1,769 | -6 | -0.3% | 2,400 |
| 2021/06/10 | 1,778 | 1,783 | 1,775 | 1,775 | -12 | -0.7% | 3,200 |
| 2021/06/09 | 1,775 | 1,788 | 1,767 | 1,787 | +14 | +0.8% | 1,900 |
| 2021/06/08 | 1,780 | 1,786 | 1,762 | 1,773 | -2 | -0.1% | 4,000 |
| 2021/06/07 | 1,804 | 1,804 | 1,766 | 1,775 | -29 | -1.6% | 2,600 |
| 2021/06/04 | 1,788 | 1,804 | 1,762 | 1,804 | +16 | +0.9% | 5,700 |
901～
950
件表示中 / 1544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 | 124,100円 | +6.3% | -32.1% | 0.81% | 20.88倍 | 1.22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 |
| キャリア | 32,000円 | +10.7% | +32.8% | 1.95% | 9.79倍 | 1.38倍 |
|
人材派遣中堅。シニア派遣のシニアワーク、介護施設に看護師・介護士派遣のシニアケアが主力 |
| 日 宣 | 67,600円 | +26.5% | +14.6% | 4.29% | 8.06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 |
| 西菱電機 | 78,000円 | +2.8% | -1.5% | 2.95% | 24.80倍 | 0.55倍 |
|
三菱電機系商社。交通や防災など情報通信システムが柱。携帯端末小売り・修理再生事業も展開 |
| ライスカレー | 89,800円 | +29.3% | +47.2% | 0.00% | 17.20倍 | 2.48倍 |
|
インスタ、ＴｉｋＴｏｋデータ分析によるマーケティング支援とニッチな自社ブランドを育成 |
市場注目の銘柄
チャート関連のコラム
