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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,361 | 1,361 | 1,331 | 1,340 | -25 | -1.8% | 600 |
| 2024/10/25 | 1,361 | 1,373 | 1,345 | 1,365 | +24 | +1.8% | 1,000 |
| 2024/10/24 | 1,342 | 1,370 | 1,341 | 1,341 | -30 | -2.2% | 2,600 |
| 2024/10/23 | 1,375 | 1,375 | 1,350 | 1,371 | -4 | -0.3% | 900 |
| 2024/10/22 | 1,361 | 1,375 | 1,360 | 1,375 | +4 | +0.3% | 300 |
| 2024/10/21 | 1,370 | 1,382 | 1,369 | 1,371 | +3 | +0.2% | 2,900 |
| 2024/10/18 | 1,341 | 1,368 | 1,341 | 1,368 | +22 | +1.6% | 700 |
| 2024/10/17 | 1,350 | 1,364 | 1,346 | 1,346 | -4 | -0.3% | 1,700 |
| 2024/10/16 | 1,352 | 1,360 | 1,350 | 1,350 | -20 | -1.5% | 1,200 |
| 2024/10/15 | 1,380 | 1,380 | 1,370 | 1,370 | -3 | -0.2% | 400 |
| 2024/10/11 | 1,354 | 1,377 | 1,351 | 1,373 | +13 | +1% | 1,200 |
| 2024/10/10 | 1,373 | 1,373 | 1,360 | 1,360 | -13 | -0.9% | 600 |
| 2024/10/09 | 1,361 | 1,386 | 1,361 | 1,373 | +13 | +1% | 1,200 |
| 2024/10/08 | 1,371 | 1,371 | 1,360 | 1,360 | -11 | -0.8% | 600 |
| 2024/10/07 | 1,369 | 1,371 | 1,356 | 1,371 | +5 | +0.4% | 3,300 |
| 2024/10/04 | 1,371 | 1,385 | 1,366 | 1,366 | -32 | -2.3% | 1,700 |
| 2024/10/03 | 1,393 | 1,398 | 1,370 | 1,398 | +35 | +2.6% | 300 |
| 2024/10/02 | 1,370 | 1,382 | 1,357 | 1,363 | -37 | -2.6% | 2,600 |
| 2024/10/01 | 1,374 | 1,400 | 1,371 | 1,400 | +31 | +2.3% | 800 |
| 2024/09/30 | 1,378 | 1,385 | 1,355 | 1,369 | -37 | -2.6% | 1,100 |
| 2024/09/27 | 1,403 | 1,422 | 1,403 | 1,406 | -3 | -0.2% | 1,500 |
| 2024/09/26 | 1,405 | 1,427 | 1,404 | 1,409 | ±0 | ±0% | 2,000 |
| 2024/09/25 | 1,438 | 1,449 | 1,409 | 1,409 | +9 | +0.6% | 1,100 |
| 2024/09/24 | 1,426 | 1,440 | 1,400 | 1,400 | -15 | -1.1% | 10,300 |
| 2024/09/20 | 1,410 | 1,427 | 1,410 | 1,415 | -15 | -1% | 1,100 |
| 2024/09/19 | 1,385 | 1,430 | 1,385 | 1,430 | +15 | +1.1% | 1,300 |
| 2024/09/18 | 1,404 | 1,433 | 1,390 | 1,415 | +13 | +0.9% | 3,900 |
| 2024/09/17 | 1,420 | 1,420 | 1,401 | 1,402 | -18 | -1.3% | 1,200 |
| 2024/09/13 | 1,395 | 1,420 | 1,395 | 1,420 | -5 | -0.4% | 1,600 |
| 2024/09/12 | 1,400 | 1,430 | 1,400 | 1,425 | +33 | +2.4% | 3,100 |
| 2024/09/11 | 1,400 | 1,438 | 1,370 | 1,392 | -8 | -0.6% | 5,600 |
| 2024/09/10 | 1,450 | 1,450 | 1,350 | 1,400 | -77 | -5.2% | 11,900 |
| 2024/09/09 | 1,450 | 1,537 | 1,440 | 1,477 | -24 | -1.6% | 1,500 |
| 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 |
201～
250
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
