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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,942 | 1,942 | 1,880 | 1,900 | -2 | -0.1% | 9,800 |
| 2024/04/11 | 1,931 | 1,970 | 1,863 | 1,902 | -29 | -1.5% | 13,400 |
| 2024/04/10 | 1,936 | 1,996 | 1,931 | 1,931 | -5 | -0.3% | 8,400 |
| 2024/04/09 | 1,970 | 1,970 | 1,932 | 1,936 | -33 | -1.7% | 4,900 |
| 2024/04/08 | 1,915 | 2,000 | 1,908 | 1,969 | +57 | +3% | 16,700 |
| 2024/04/05 | 1,879 | 1,920 | 1,831 | 1,912 | +23 | +1.2% | 18,400 |
| 2024/04/04 | 1,911 | 1,925 | 1,868 | 1,889 | -3 | -0.2% | 10,800 |
| 2024/04/03 | 1,890 | 1,930 | 1,870 | 1,892 | -6 | -0.3% | 8,400 |
| 2024/04/02 | 1,972 | 1,972 | 1,895 | 1,898 | -82 | -4.1% | 15,900 |
| 2024/04/01 | 2,009 | 2,009 | 1,955 | 1,980 | -50 | -2.5% | 13,700 |
| 2024/03/29 | 2,007 | 2,064 | 2,002 | 2,030 | +10 | +0.5% | 7,700 |
| 2024/03/28 | 2,000 | 2,041 | 2,000 | 2,020 | +18 | +0.9% | 3,400 |
| 2024/03/27 | 2,051 | 2,051 | 2,000 | 2,002 | -35 | -1.7% | 12,000 |
| 2024/03/26 | 2,040 | 2,063 | 2,031 | 2,037 | -34 | -1.6% | 8,900 |
| 2024/03/25 | 2,125 | 2,183 | 2,069 | 2,071 | -69 | -3.2% | 10,700 |
| 2024/03/22 | 2,202 | 2,220 | 2,090 | 2,140 | -52 | -2.4% | 23,400 |
| 2024/03/21 | 2,249 | 2,265 | 2,162 | 2,192 | -34 | -1.5% | 16,200 |
| 2024/03/19 | 2,265 | 2,270 | 2,181 | 2,226 | -24 | -1.1% | 5,400 |
| 2024/03/18 | 2,166 | 2,350 | 2,166 | 2,250 | +86 | +4% | 10,700 |
| 2024/03/15 | 2,185 | 2,236 | 2,129 | 2,164 | -21 | -1% | 17,300 |
| 2024/03/14 | 2,207 | 2,207 | 2,162 | 2,185 | -29 | -1.3% | 4,700 |
| 2024/03/13 | 2,346 | 2,349 | 2,205 | 2,214 | -46 | -2% | 18,500 |
| 2024/03/12 | 2,180 | 2,280 | 2,180 | 2,260 | +80 | +3.7% | 10,400 |
| 2024/03/11 | 2,260 | 2,292 | 2,151 | 2,180 | -180 | -7.6% | 42,900 |
| 2024/03/08 | 2,459 | 2,459 | 2,357 | 2,360 | -139 | -5.6% | 36,200 |
| 2024/03/07 | 2,580 | 2,625 | 2,440 | 2,499 | -60 | -2.3% | 37,900 |
| 2024/03/06 | 2,450 | 2,650 | 2,439 | 2,559 | +19 | +0.7% | 59,500 |
| 2024/03/05 | 2,300 | 2,602 | 2,201 | 2,540 | +261 | +11.5% | 71,800 |
| 2024/03/04 | 2,201 | 2,290 | 2,180 | 2,279 | +112 | +5.2% | 28,400 |
| 2024/03/01 | 2,234 | 2,234 | 2,130 | 2,167 | -62 | -2.8% | 13,900 |
| 2024/02/29 | 2,257 | 2,268 | 2,200 | 2,229 | -33 | -1.5% | 15,100 |
| 2024/02/28 | 2,282 | 2,346 | 2,255 | 2,262 | +26 | +1.2% | 51,100 |
| 2024/02/27 | 2,170 | 2,236 | 2,117 | 2,236 | +60 | +2.8% | 29,400 |
| 2024/02/26 | 2,010 | 2,176 | 2,010 | 2,176 | +183 | +9.2% | 40,700 |
| 2024/02/22 | 2,049 | 2,060 | 1,977 | 1,993 | -2 | -0.1% | 16,400 |
| 2024/02/21 | 2,068 | 2,068 | 1,988 | 1,995 | -90 | -4.3% | 17,000 |
| 2024/02/20 | 2,128 | 2,148 | 2,076 | 2,085 | -23 | -1.1% | 29,200 |
| 2024/02/19 | 1,995 | 2,110 | 1,980 | 2,108 | +130 | +6.6% | 42,800 |
| 2024/02/16 | 1,935 | 1,991 | 1,911 | 1,978 | +33 | +1.7% | 27,400 |
| 2024/02/15 | 1,970 | 1,970 | 1,899 | 1,945 | -13 | -0.7% | 13,200 |
| 2024/02/14 | 1,900 | 1,978 | 1,875 | 1,958 | +49 | +2.6% | 34,000 |
| 2024/02/13 | 1,888 | 1,958 | 1,888 | 1,909 | +21 | +1.1% | 16,600 |
| 2024/02/09 | 1,898 | 1,936 | 1,876 | 1,888 | -20 | -1% | 16,100 |
| 2024/02/08 | 1,933 | 1,934 | 1,901 | 1,908 | -60 | -3% | 13,800 |
| 2024/02/07 | 1,902 | 1,975 | 1,870 | 1,968 | +66 | +3.5% | 25,900 |
| 2024/02/06 | 1,950 | 1,950 | 1,893 | 1,902 | -45 | -2.3% | 13,900 |
| 2024/02/05 | 1,911 | 1,982 | 1,902 | 1,947 | +37 | +1.9% | 17,700 |
| 2024/02/02 | 1,907 | 1,994 | 1,900 | 1,910 | +9 | +0.5% | 23,900 |
| 2024/02/01 | 1,971 | 1,986 | 1,888 | 1,901 | -309 | -14% | 74,800 |
| 2024/01/31 | 2,119 | 2,213 | 2,095 | 2,210 | +110 | +5.2% | 41,300 |
151～
200
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 | 119,000円 | +3.7% | -49.6% | 0.84% | 26.13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 | 64,100円 | +14.9% | +10.5% | 4.21% | 11.37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 |
市場注目の銘柄
チャート関連のコラム
