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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,527 | 1,545 | 1,501 | 1,501 | -21 | -1.4% | 1,300 |
| 2024/09/05 | 1,552 | 1,599 | 1,522 | 1,522 | -18 | -1.2% | 4,400 |
| 2024/09/04 | 1,500 | 1,552 | 1,471 | 1,540 | +8 | +0.5% | 2,000 |
| 2024/09/03 | 1,532 | 1,574 | 1,532 | 1,532 | ±0 | ±0% | 1,700 |
| 2024/09/02 | 1,550 | 1,589 | 1,501 | 1,532 | -58 | -3.6% | 2,400 |
| 2024/08/30 | 1,608 | 1,610 | 1,586 | 1,590 | +7 | +0.4% | 1,300 |
| 2024/08/29 | 1,603 | 1,607 | 1,571 | 1,583 | -23 | -1.4% | 3,300 |
| 2024/08/28 | 1,609 | 1,609 | 1,540 | 1,606 | +26 | +1.6% | 1,200 |
| 2024/08/27 | 1,592 | 1,598 | 1,560 | 1,580 | -12 | -0.8% | 1,800 |
| 2024/08/26 | 1,592 | 1,592 | 1,540 | 1,592 | +1 | +0.1% | 1,700 |
| 2024/08/23 | 1,520 | 1,608 | 1,505 | 1,591 | +72 | +4.7% | 5,000 |
| 2024/08/22 | 1,493 | 1,523 | 1,482 | 1,519 | -7 | -0.5% | 4,200 |
| 2024/08/21 | 1,515 | 1,531 | 1,461 | 1,526 | +2 | +0.1% | 1,800 |
| 2024/08/20 | 1,469 | 1,524 | 1,469 | 1,524 | +64 | +4.4% | 1,400 |
| 2024/08/19 | 1,514 | 1,514 | 1,460 | 1,460 | -55 | -3.6% | 2,000 |
| 2024/08/16 | 1,477 | 1,515 | 1,477 | 1,515 | -2 | -0.1% | 5,500 |
| 2024/08/15 | 1,458 | 1,517 | 1,458 | 1,517 | +55 | +3.8% | 2,400 |
| 2024/08/14 | 1,379 | 1,462 | 1,357 | 1,462 | +86 | +6.3% | 4,500 |
| 2024/08/13 | 1,321 | 1,376 | 1,321 | 1,376 | +67 | +5.1% | 4,000 |
| 2024/08/09 | 1,321 | 1,346 | 1,309 | 1,309 | +14 | +1.1% | 5,800 |
| 2024/08/08 | 1,276 | 1,320 | 1,230 | 1,295 | +109 | +9.2% | 8,600 |
| 2024/08/07 | 1,144 | 1,270 | 1,144 | 1,186 | -18 | -1.5% | 12,000 |
| 2024/08/06 | 1,152 | 1,230 | 1,152 | 1,204 | +43 | +3.7% | 10,800 |
| 2024/08/05 | 1,301 | 1,301 | 1,161 | 1,161 | -300 | -20.5% | 28,600 |
| 2024/08/02 | 1,590 | 1,590 | 1,450 | 1,461 | -229 | -13.6% | 19,200 |
| 2024/08/01 | 1,862 | 1,862 | 1,670 | 1,690 | -212 | -11.1% | 8,800 |
| 2024/07/31 | 1,902 | 1,902 | 1,860 | 1,902 | ±0 | ±0% | 2,100 |
| 2024/07/30 | 1,866 | 1,904 | 1,866 | 1,902 | +36 | +1.9% | 1,700 |
| 2024/07/29 | 1,834 | 1,866 | 1,833 | 1,866 | ±0 | ±0% | 2,200 |
| 2024/07/26 | 1,872 | 1,872 | 1,866 | 1,866 | -6 | -0.3% | 1,200 |
| 2024/07/25 | 1,891 | 1,908 | 1,841 | 1,872 | -50 | -2.6% | 2,200 |
| 2024/07/24 | 1,944 | 1,944 | 1,922 | 1,922 | -22 | -1.1% | 1,700 |
| 2024/07/23 | 1,905 | 1,944 | 1,905 | 1,944 | -1 | -0.1% | 2,200 |
| 2024/07/22 | 1,955 | 1,955 | 1,900 | 1,945 | -10 | -0.5% | 2,000 |
| 2024/07/19 | 1,928 | 1,955 | 1,928 | 1,955 | ±0 | ±0% | 1,100 |
| 2024/07/18 | 1,939 | 1,955 | 1,922 | 1,955 | ±0 | ±0% | 4,200 |
| 2024/07/17 | 1,955 | 1,970 | 1,928 | 1,955 | ±0 | ±0% | 4,900 |
| 2024/07/16 | 1,943 | 1,968 | 1,943 | 1,955 | +12 | +0.6% | 2,600 |
| 2024/07/12 | 1,899 | 1,943 | 1,862 | 1,943 | +24 | +1.3% | 4,500 |
| 2024/07/11 | 1,925 | 1,944 | 1,910 | 1,919 | -29 | -1.5% | 2,600 |
| 2024/07/10 | 1,935 | 1,948 | 1,930 | 1,948 | +13 | +0.7% | 5,000 |
| 2024/07/09 | 1,937 | 1,940 | 1,917 | 1,935 | -2 | -0.1% | 2,300 |
| 2024/07/08 | 1,910 | 1,939 | 1,910 | 1,937 | +17 | +0.9% | 900 |
| 2024/07/05 | 1,919 | 1,938 | 1,904 | 1,920 | +1 | +0.1% | 1,300 |
| 2024/07/04 | 1,930 | 1,930 | 1,891 | 1,919 | -11 | -0.6% | 1,700 |
| 2024/07/03 | 1,871 | 1,930 | 1,871 | 1,930 | +59 | +3.2% | 3,700 |
| 2024/07/02 | 1,916 | 1,938 | 1,871 | 1,871 | -44 | -2.3% | 5,100 |
| 2024/07/01 | 1,888 | 1,917 | 1,876 | 1,915 | +39 | +2.1% | 4,700 |
| 2024/06/28 | 1,890 | 1,891 | 1,866 | 1,876 | -10 | -0.5% | 3,800 |
| 2024/06/27 | 1,791 | 1,886 | 1,791 | 1,886 | +55 | +3% | 3,800 |
51～
100
件表示中 / 1445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 | 118,900円 | +3.7% | -49.6% | 0.84% | 26.11倍 | 1.17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 |
| 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 |
| キッズスマイル | 79,400円 | +0.3% | -80.7% | 0.00% | - | 0.40倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| フトン巻き | - | -25.9% | - | - | - | - |
|
- |
| 日 宣 | 63,500円 | +14.9% | +10.5% | 4.25% | 11.26倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
