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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,850 | 1,866 | 1,826 | 1,831 | -19 | -1% | 3,100 |
| 2024/06/25 | 1,845 | 1,850 | 1,845 | 1,850 | +14 | +0.8% | 1,500 |
| 2024/06/24 | 1,814 | 1,847 | 1,791 | 1,836 | +30 | +1.7% | 1,700 |
| 2024/06/21 | 1,794 | 1,855 | 1,794 | 1,806 | -5 | -0.3% | 3,100 |
| 2024/06/20 | 1,831 | 1,877 | 1,805 | 1,811 | -60 | -3.2% | 4,500 |
| 2024/06/19 | 1,866 | 1,880 | 1,866 | 1,871 | +1 | +0.1% | 1,900 |
| 2024/06/18 | 1,860 | 1,872 | 1,817 | 1,870 | +29 | +1.6% | 1,800 |
| 2024/06/17 | 1,821 | 1,862 | 1,820 | 1,841 | -19 | -1% | 2,200 |
| 2024/06/14 | 1,825 | 1,865 | 1,824 | 1,860 | -5 | -0.3% | 1,500 |
| 2024/06/13 | 1,844 | 1,870 | 1,813 | 1,865 | +8 | +0.4% | 3,800 |
| 2024/06/12 | 1,802 | 1,864 | 1,802 | 1,857 | +55 | +3.1% | 2,100 |
| 2024/06/11 | 1,808 | 1,860 | 1,802 | 1,802 | -8 | -0.4% | 1,700 |
| 2024/06/10 | 1,776 | 1,830 | 1,776 | 1,810 | +7 | +0.4% | 2,100 |
| 2024/06/07 | 1,790 | 1,820 | 1,790 | 1,803 | -2 | -0.1% | 1,200 |
| 2024/06/06 | 1,780 | 1,828 | 1,752 | 1,805 | +17 | +1% | 5,300 |
| 2024/06/05 | 1,805 | 1,825 | 1,761 | 1,788 | -18 | -1% | 2,500 |
| 2024/06/04 | 1,760 | 1,820 | 1,760 | 1,806 | +46 | +2.6% | 6,700 |
| 2024/06/03 | 1,718 | 1,780 | 1,705 | 1,760 | +50 | +2.9% | 6,400 |
| 2024/05/31 | 1,689 | 1,727 | 1,689 | 1,710 | +10 | +0.6% | 3,200 |
| 2024/05/30 | 1,700 | 1,730 | 1,670 | 1,700 | -30 | -1.7% | 2,700 |
| 2024/05/29 | 1,746 | 1,746 | 1,729 | 1,730 | +24 | +1.4% | 3,200 |
| 2024/05/28 | 1,724 | 1,725 | 1,700 | 1,706 | -18 | -1% | 4,400 |
| 2024/05/27 | 1,774 | 1,774 | 1,720 | 1,724 | -48 | -2.7% | 6,800 |
| 2024/05/24 | 1,775 | 1,800 | 1,752 | 1,772 | -4 | -0.2% | 2,400 |
| 2024/05/23 | 1,761 | 1,785 | 1,759 | 1,776 | +16 | +0.9% | 2,300 |
| 2024/05/22 | 1,800 | 1,800 | 1,760 | 1,760 | -31 | -1.7% | 1,200 |
| 2024/05/21 | 1,797 | 1,800 | 1,773 | 1,791 | -46 | -2.5% | 3,700 |
| 2024/05/20 | 1,825 | 1,837 | 1,802 | 1,837 | +10 | +0.5% | 1,300 |
| 2024/05/17 | 1,815 | 1,827 | 1,791 | 1,827 | +8 | +0.4% | 2,000 |
| 2024/05/16 | 1,837 | 1,837 | 1,775 | 1,819 | +94 | +5.4% | 4,800 |
| 2024/05/15 | 1,802 | 1,802 | 1,720 | 1,725 | -78 | -4.3% | 8,900 |
| 2024/05/14 | 1,839 | 1,839 | 1,801 | 1,803 | -7 | -0.4% | 3,200 |
| 2024/05/13 | 1,801 | 1,843 | 1,796 | 1,810 | -22 | -1.2% | 2,800 |
| 2024/05/10 | 1,869 | 1,886 | 1,813 | 1,832 | -37 | -2% | 2,500 |
| 2024/05/09 | 1,875 | 1,911 | 1,869 | 1,869 | -6 | -0.3% | 5,500 |
| 2024/05/08 | 1,838 | 1,893 | 1,838 | 1,875 | +37 | +2% | 6,300 |
| 2024/05/07 | 1,773 | 1,838 | 1,773 | 1,838 | +65 | +3.7% | 4,400 |
| 2024/05/02 | 1,769 | 1,774 | 1,757 | 1,773 | +7 | +0.4% | 2,100 |
| 2024/05/01 | 1,795 | 1,795 | 1,766 | 1,766 | -31 | -1.7% | 700 |
| 2024/04/30 | 1,760 | 1,804 | 1,760 | 1,797 | +29 | +1.6% | 1,000 |
| 2024/04/26 | 1,761 | 1,768 | 1,731 | 1,768 | +8 | +0.5% | 1,200 |
| 2024/04/25 | 1,776 | 1,776 | 1,760 | 1,760 | -35 | -1.9% | 1,900 |
| 2024/04/24 | 1,748 | 1,796 | 1,748 | 1,795 | +53 | +3% | 3,800 |
| 2024/04/23 | 1,750 | 1,760 | 1,734 | 1,742 | +1 | +0.1% | 2,800 |
| 2024/04/22 | 1,726 | 1,778 | 1,726 | 1,741 | +45 | +2.7% | 15,200 |
| 2024/04/19 | 1,779 | 1,779 | 1,653 | 1,696 | -76 | -4.3% | 11,600 |
| 2024/04/18 | 1,737 | 1,779 | 1,736 | 1,772 | +21 | +1.2% | 4,400 |
| 2024/04/17 | 1,804 | 1,804 | 1,742 | 1,751 | -60 | -3.3% | 14,900 |
| 2024/04/16 | 1,833 | 1,833 | 1,800 | 1,811 | -34 | -1.8% | 7,000 |
| 2024/04/15 | 1,880 | 1,880 | 1,836 | 1,845 | -55 | -2.9% | 6,300 |
101～
150
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 | 158,600円 | +10.6% | +5.7% | 1.89% | 12.05倍 | 1.58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
