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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,213 | 1,213 | 1,184 | 1,197 | +14 | +1.2% | 2,700 |
| 2025/01/27 | 1,191 | 1,191 | 1,183 | 1,183 | -8 | -0.7% | 500 |
| 2025/01/24 | 1,193 | 1,193 | 1,176 | 1,191 | +23 | +2% | 4,000 |
| 2025/01/23 | 1,167 | 1,183 | 1,167 | 1,168 | -2 | -0.2% | 1,600 |
| 2025/01/22 | 1,151 | 1,181 | 1,151 | 1,170 | -11 | -0.9% | 1,100 |
| 2025/01/21 | 1,166 | 1,195 | 1,166 | 1,181 | -13 | -1.1% | 700 |
| 2025/01/20 | 1,171 | 1,194 | 1,165 | 1,194 | +23 | +2% | 3,700 |
| 2025/01/17 | 1,157 | 1,176 | 1,157 | 1,171 | +24 | +2.1% | 1,300 |
| 2025/01/16 | 1,163 | 1,163 | 1,138 | 1,147 | -22 | -1.9% | 1,500 |
| 2025/01/15 | 1,185 | 1,185 | 1,146 | 1,169 | -20 | -1.7% | 1,800 |
| 2025/01/14 | 1,170 | 1,200 | 1,150 | 1,189 | +15 | +1.3% | 6,000 |
| 2025/01/10 | 1,186 | 1,186 | 1,174 | 1,174 | -12 | -1% | 2,100 |
| 2025/01/09 | 1,172 | 1,187 | 1,172 | 1,186 | +3 | +0.3% | 2,100 |
| 2025/01/08 | 1,187 | 1,187 | 1,171 | 1,183 | -4 | -0.3% | 3,100 |
| 2025/01/07 | 1,151 | 1,190 | 1,150 | 1,187 | +42 | +3.7% | 3,600 |
| 2025/01/06 | 1,133 | 1,161 | 1,133 | 1,145 | +14 | +1.2% | 5,500 |
| 2024/12/30 | 1,129 | 1,174 | 1,115 | 1,131 | +6 | +0.5% | 4,000 |
| 2024/12/27 | 1,130 | 1,144 | 1,122 | 1,125 | -1 | -0.1% | 6,600 |
| 2024/12/26 | 1,136 | 1,143 | 1,124 | 1,126 | -14 | -1.2% | 8,900 |
| 2024/12/25 | 1,149 | 1,149 | 1,137 | 1,140 | +2 | +0.2% | 3,000 |
| 2024/12/24 | 1,153 | 1,153 | 1,138 | 1,138 | -19 | -1.6% | 3,100 |
| 2024/12/23 | 1,185 | 1,185 | 1,153 | 1,157 | -28 | -2.4% | 5,200 |
| 2024/12/20 | 1,171 | 1,197 | 1,171 | 1,185 | +17 | +1.5% | 2,900 |
| 2024/12/19 | 1,190 | 1,190 | 1,162 | 1,168 | -29 | -2.4% | 3,500 |
| 2024/12/18 | 1,170 | 1,200 | 1,168 | 1,197 | +23 | +2% | 7,500 |
| 2024/12/17 | 1,170 | 1,174 | 1,155 | 1,174 | +6 | +0.5% | 4,400 |
| 2024/12/16 | 1,177 | 1,177 | 1,155 | 1,168 | -5 | -0.4% | 3,700 |
| 2024/12/13 | 1,169 | 1,174 | 1,150 | 1,173 | +18 | +1.6% | 7,900 |
| 2024/12/12 | 1,152 | 1,168 | 1,140 | 1,155 | +15 | +1.3% | 6,300 |
| 2024/12/11 | 1,140 | 1,171 | 1,126 | 1,140 | ±0 | ±0% | 9,300 |
| 2024/12/10 | 1,133 | 1,142 | 1,133 | 1,140 | +5 | +0.4% | 1,100 |
| 2024/12/09 | 1,137 | 1,146 | 1,135 | 1,135 | -7 | -0.6% | 4,600 |
| 2024/12/06 | 1,146 | 1,146 | 1,132 | 1,142 | ±0 | ±0% | 1,900 |
| 2024/12/05 | 1,155 | 1,156 | 1,142 | 1,142 | -4 | -0.3% | 2,300 |
| 2024/12/04 | 1,163 | 1,170 | 1,146 | 1,146 | -17 | -1.5% | 4,100 |
| 2024/12/03 | 1,154 | 1,168 | 1,154 | 1,163 | +10 | +0.9% | 2,400 |
| 2024/12/02 | 1,150 | 1,174 | 1,150 | 1,153 | +3 | +0.3% | 2,200 |
| 2024/11/29 | 1,125 | 1,163 | 1,125 | 1,150 | +22 | +2% | 4,300 |
| 2024/11/28 | 1,156 | 1,164 | 1,125 | 1,128 | -47 | -4% | 9,400 |
| 2024/11/27 | 1,180 | 1,180 | 1,175 | 1,175 | -5 | -0.4% | 2,900 |
| 2024/11/26 | 1,180 | 1,185 | 1,171 | 1,180 | ±0 | ±0% | 1,800 |
| 2024/11/25 | 1,196 | 1,196 | 1,172 | 1,180 | ±0 | ±0% | 3,800 |
| 2024/11/22 | 1,180 | 1,200 | 1,179 | 1,180 | +10 | +0.9% | 2,400 |
| 2024/11/21 | 1,180 | 1,180 | 1,162 | 1,170 | -10 | -0.8% | 1,700 |
| 2024/11/20 | 1,180 | 1,197 | 1,180 | 1,180 | ±0 | ±0% | 1,400 |
| 2024/11/19 | 1,190 | 1,190 | 1,176 | 1,180 | -12 | -1% | 2,700 |
| 2024/11/18 | 1,197 | 1,197 | 1,178 | 1,192 | -11 | -0.9% | 1,100 |
| 2024/11/15 | 1,220 | 1,223 | 1,203 | 1,203 | -22 | -1.8% | 2,000 |
| 2024/11/14 | 1,224 | 1,246 | 1,219 | 1,225 | +1 | +0.1% | 2,400 |
| 2024/11/13 | 1,281 | 1,281 | 1,220 | 1,224 | -57 | -4.4% | 1,900 |
51～
100
件表示中 / 1538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 | 121,000円 | +6.3% | -32.1% | 0.83% | 20.36倍 | 1.19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 |
| サクシード | 74,800円 | +5.4% | +7.2% | 2.14% | 11.64倍 | 1.14倍 |
|
教員やＩＣＴ支援員、保育士など教育・福祉の人材サービス展開。家庭教師、個別指導塾も展開 |
| コレックＨＤ | 36,400円 | +59.1% | +33.3% | 2.20% | 21.51倍 | 2.65倍 |
|
ＮＨＫの営業代行から転換。不動産仲介「イエプラ」に加え、ゲーム攻略サイト「アルテマ」運営 |
| 大伸社 | - | +8.4% | -2.4% | - | - | - |
|
- |
| ピーエイ | 23,500円 | +6.6% | +98.5% | 2.21% | 22.97倍 | 5.43倍 |
|
Ｗｅｂ版求人情報メディア運営が主力。保育を中心とした子どもケアサポート、地域創生も展開 |
市場注目の銘柄
チャート関連のコラム
