Ｔ．Ｓ．Ｉ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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 1,341 | 1,360 | 1,341 | 1,360 | -8 | -0.6% | 600 |
| 2023/05/24 | 1,374 | 1,378 | 1,353 | 1,368 | +8 | +0.6% | 800 |
| 2023/05/23 | 1,340 | 1,367 | 1,337 | 1,360 | +24 | +1.8% | 2,100 |
| 2023/05/22 | 1,304 | 1,340 | 1,304 | 1,336 | +18 | +1.4% | 1,800 |
| 2023/05/19 | 1,302 | 1,318 | 1,302 | 1,318 | +13 | +1% | 1,300 |
| 2023/05/18 | 1,307 | 1,327 | 1,300 | 1,305 | +2 | +0.2% | 6,200 |
| 2023/05/17 | 1,388 | 1,388 | 1,303 | 1,303 | -85 | -6.1% | 11,600 |
| 2023/05/16 | 1,466 | 1,469 | 1,388 | 1,388 | -85 | -5.8% | 7,800 |
| 2023/05/15 | 1,499 | 1,499 | 1,470 | 1,473 | -26 | -1.7% | 1,200 |
| 2023/05/12 | 1,482 | 1,499 | 1,480 | 1,499 | -1 | -0.1% | 900 |
| 2023/05/11 | 1,510 | 1,510 | 1,500 | 1,500 | -18 | -1.2% | 900 |
| 2023/05/10 | 1,518 | 1,518 | 1,518 | 1,518 | -6 | -0.4% | 200 |
| 2023/05/09 | 1,510 | 1,526 | 1,506 | 1,524 | +15 | +1% | 1,100 |
| 2023/05/08 | 1,483 | 1,509 | 1,477 | 1,509 | +26 | +1.8% | 1,300 |
| 2023/05/02 | 1,486 | 1,491 | 1,477 | 1,483 | -25 | -1.7% | 1,400 |
| 2023/05/01 | 1,506 | 1,508 | 1,506 | 1,508 | +25 | +1.7% | 200 |
| 2023/04/28 | 1,474 | 1,510 | 1,474 | 1,483 | -4 | -0.3% | 1,500 |
| 2023/04/27 | 1,495 | 1,495 | 1,473 | 1,487 | -16 | -1.1% | 4,800 |
| 2023/04/26 | 1,508 | 1,525 | 1,500 | 1,503 | -5 | -0.3% | 2,400 |
| 2023/04/25 | 1,500 | 1,510 | 1,500 | 1,508 | -25 | -1.6% | 7,200 |
| 2023/04/24 | 1,556 | 1,556 | 1,533 | 1,533 | +12 | +0.8% | 200 |
| 2023/04/21 | 1,553 | 1,570 | 1,521 | 1,521 | -41 | -2.6% | 2,200 |
| 2023/04/20 | 1,555 | 1,562 | 1,551 | 1,562 | ±0 | ±0% | 2,000 |
| 2023/04/19 | 1,559 | 1,562 | 1,559 | 1,562 | -16 | -1% | 500 |
| 2023/04/18 | 1,596 | 1,596 | 1,578 | 1,578 | -7 | -0.4% | 800 |
| 2023/04/17 | 1,576 | 1,585 | 1,552 | 1,585 | +25 | +1.6% | 400 |
| 2023/04/14 | 1,560 | 1,584 | 1,558 | 1,560 | -4 | -0.3% | 1,200 |
| 2023/04/13 | 1,564 | 1,564 | 1,564 | 1,564 | +14 | +0.9% | 100 |
| 2023/04/12 | 1,571 | 1,575 | 1,550 | 1,550 | -21 | -1.3% | 1,600 |
| 2023/04/11 | 1,557 | 1,574 | 1,557 | 1,571 | +7 | +0.4% | 300 |
| 2023/04/10 | 1,568 | 1,575 | 1,564 | 1,564 | -7 | -0.4% | 800 |
| 2023/04/07 | 1,570 | 1,571 | 1,570 | 1,571 | - | - | 300 |
| 2023/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/05 | 1,571 | 1,571 | 1,571 | 1,571 | ±0 | ±0% | 400 |
| 2023/04/04 | 1,572 | 1,593 | 1,571 | 1,571 | -22 | -1.4% | 1,000 |
| 2023/04/03 | 1,602 | 1,602 | 1,593 | 1,593 | +2 | +0.1% | 600 |
| 2023/03/31 | 1,597 | 1,597 | 1,564 | 1,591 | +22 | +1.4% | 900 |
| 2023/03/30 | 1,575 | 1,605 | 1,569 | 1,569 | -30 | -1.9% | 2,800 |
| 2023/03/29 | 1,596 | 1,602 | 1,570 | 1,599 | +5 | +0.3% | 2,300 |
| 2023/03/28 | 1,615 | 1,632 | 1,594 | 1,594 | -21 | -1.3% | 600 |
| 2023/03/27 | 1,638 | 1,638 | 1,615 | 1,615 | -15 | -0.9% | 500 |
| 2023/03/24 | 1,628 | 1,630 | 1,606 | 1,630 | +24 | +1.5% | 500 |
| 2023/03/23 | 1,618 | 1,618 | 1,586 | 1,606 | -1 | -0.1% | 1,900 |
| 2023/03/22 | 1,620 | 1,623 | 1,580 | 1,607 | -13 | -0.8% | 1,400 |
| 2023/03/20 | 1,603 | 1,620 | 1,565 | 1,620 | -43 | -2.6% | 2,900 |
| 2023/03/17 | 1,517 | 1,663 | 1,510 | 1,663 | +106 | +6.8% | 6,500 |
| 2023/03/16 | 1,557 | 1,579 | 1,541 | 1,557 | -38 | -2.4% | 2,000 |
| 2023/03/15 | 1,590 | 1,612 | 1,590 | 1,595 | +4 | +0.3% | 3,100 |
| 2023/03/14 | 1,616 | 1,650 | 1,568 | 1,591 | -25 | -1.5% | 4,700 |
| 2023/03/13 | 1,685 | 1,685 | 1,600 | 1,616 | -76 | -4.5% | 4,800 |
551～
600
件表示中 / 1084件
類似銘柄と比較する
現在ご覧いただいている「Ｔ．Ｓ．Ｉ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｔ．Ｓ．Ｉ | 83,000円 | +7.7% | +19.7% | 0.00% | 9.94倍 | 0.96倍 |
|
サービス付き高齢者向け住宅「アンジェス」運営、訪問介護・看護サービス併営。不動産事業も |
| ミモザ | - | +8.9% | +135.8% | - | - | - |
|
- |
| アイガー | - | +12.3% | 0.0% | - | - | - |
|
- |
| 揚 羽 | 86,800円 | +12.2% | +14.3% | 0.00% | 38.87倍 | 1.22倍 |
|
採用や企業ブランディング支援の専門企業。コンサルからサイト制作まで一気通貫で取り組む |
| 琉球アスティ | - | +27.5% | - | - | - | - |
|
- |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
