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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,357 | 1,373 | 1,357 | 1,370 | -27 | -1.9% | 900 |
| 2025/03/27 | 1,400 | 1,400 | 1,397 | 1,397 | -3 | -0.2% | 200 |
| 2025/03/26 | 1,404 | 1,405 | 1,400 | 1,400 | -4 | -0.3% | 700 |
| 2025/03/25 | 1,405 | 1,405 | 1,397 | 1,404 | +33 | +2.4% | 1,000 |
| 2025/03/24 | 1,405 | 1,417 | 1,350 | 1,371 | - | - | 1,400 |
| 2025/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/19 | 1,399 | 1,405 | 1,399 | 1,405 | ±0 | ±0% | 500 |
| 2025/03/18 | 1,400 | 1,420 | 1,400 | 1,405 | +6 | +0.4% | 600 |
| 2025/03/17 | 1,388 | 1,470 | 1,385 | 1,399 | +11 | +0.8% | 2,300 |
| 2025/03/14 | 1,338 | 1,388 | 1,336 | 1,388 | +50 | +3.7% | 1,600 |
| 2025/03/13 | 1,336 | 1,338 | 1,336 | 1,338 | +10 | +0.8% | 400 |
| 2025/03/12 | 1,340 | 1,340 | 1,328 | 1,328 | -12 | -0.9% | 200 |
| 2025/03/11 | 1,340 | 1,340 | 1,331 | 1,340 | -11 | -0.8% | 300 |
| 2025/03/10 | 1,335 | 1,351 | 1,335 | 1,351 | +12 | +0.9% | 500 |
| 2025/03/07 | 1,339 | 1,339 | 1,310 | 1,339 | -11 | -0.8% | 1,600 |
| 2025/03/06 | 1,330 | 1,350 | 1,330 | 1,350 | +10 | +0.7% | 600 |
| 2025/03/05 | 1,340 | 1,340 | 1,340 | 1,340 | +8 | +0.6% | 500 |
| 2025/03/04 | 1,318 | 1,333 | 1,318 | 1,332 | +2 | +0.2% | 900 |
| 2025/03/03 | 1,327 | 1,330 | 1,316 | 1,330 | +3 | +0.2% | 1,200 |
| 2025/02/28 | 1,352 | 1,367 | 1,310 | 1,327 | -40 | -2.9% | 2,500 |
| 2025/02/27 | 1,348 | 1,380 | 1,348 | 1,367 | +11 | +0.8% | 1,500 |
| 2025/02/26 | 1,386 | 1,386 | 1,337 | 1,356 | -30 | -2.2% | 1,900 |
| 2025/02/25 | 1,421 | 1,421 | 1,386 | 1,386 | -17 | -1.2% | 2,300 |
| 2025/02/21 | 1,400 | 1,419 | 1,400 | 1,403 | +3 | +0.2% | 2,600 |
| 2025/02/20 | 1,412 | 1,416 | 1,400 | 1,400 | -13 | -0.9% | 2,400 |
| 2025/02/19 | 1,400 | 1,430 | 1,400 | 1,413 | -6 | -0.4% | 1,300 |
| 2025/02/18 | 1,409 | 1,419 | 1,400 | 1,419 | +10 | +0.7% | 1,100 |
| 2025/02/17 | 1,465 | 1,465 | 1,407 | 1,409 | -58 | -4% | 1,900 |
| 2025/02/14 | 1,430 | 1,467 | 1,430 | 1,467 | +7 | +0.5% | 1,000 |
| 2025/02/13 | 1,415 | 1,460 | 1,390 | 1,460 | +44 | +3.1% | 5,500 |
| 2025/02/12 | 1,459 | 1,459 | 1,372 | 1,416 | -44 | -3% | 4,600 |
| 2025/02/10 | 1,582 | 1,582 | 1,460 | 1,460 | -82 | -5.3% | 6,900 |
| 2025/02/07 | 1,639 | 1,649 | 1,481 | 1,542 | +53 | +3.6% | 25,000 |
| 2025/02/06 | 1,395 | 1,491 | 1,381 | 1,489 | +95 | +6.8% | 13,000 |
| 2025/02/05 | 1,329 | 1,400 | 1,325 | 1,394 | +101 | +7.8% | 10,100 |
| 2025/02/04 | 1,327 | 1,330 | 1,280 | 1,293 | -45 | -3.4% | 6,400 |
| 2025/02/03 | 1,228 | 1,349 | 1,228 | 1,338 | +75 | +5.9% | 22,500 |
| 2025/01/31 | 1,243 | 1,263 | 1,243 | 1,263 | +33 | +2.7% | 4,400 |
| 2025/01/30 | 1,241 | 1,255 | 1,230 | 1,230 | -12 | -1% | 2,700 |
| 2025/01/29 | 1,196 | 1,250 | 1,196 | 1,242 | +45 | +3.8% | 2,400 |
| 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 |
101～
150
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
