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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 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 |
301～
350
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
