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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 2,150 | 2,161 | 2,140 | 2,144 | -17 | -0.8% | 1,100 |
| 2022/08/25 | 2,200 | 2,200 | 2,143 | 2,161 | -1 | ±0% | 1,000 |
| 2022/08/24 | 2,131 | 2,228 | 2,131 | 2,162 | -19 | -0.9% | 2,700 |
| 2022/08/23 | 2,139 | 2,233 | 2,139 | 2,181 | -58 | -2.6% | 3,900 |
| 2022/08/22 | 2,171 | 2,240 | 2,139 | 2,239 | +7 | +0.3% | 3,100 |
| 2022/08/19 | 2,282 | 2,282 | 2,231 | 2,232 | -51 | -2.2% | 2,600 |
| 2022/08/18 | 2,307 | 2,307 | 2,236 | 2,283 | -24 | -1% | 2,000 |
| 2022/08/17 | 2,298 | 2,329 | 2,276 | 2,307 | +32 | +1.4% | 5,000 |
| 2022/08/16 | 2,246 | 2,275 | 2,207 | 2,275 | +75 | +3.4% | 3,900 |
| 2022/08/15 | 2,180 | 2,250 | 2,159 | 2,200 | +70 | +3.3% | 3,900 |
| 2022/08/12 | 2,051 | 2,141 | 2,051 | 2,130 | - | - | 1,800 |
| 2022/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/09 | 2,032 | 2,032 | 2,032 | 2,032 | -50 | -2.4% | 400 |
| 2022/08/08 | 2,095 | 2,110 | 2,060 | 2,082 | +37 | +1.8% | 1,700 |
| 2022/08/05 | 2,031 | 2,045 | 2,031 | 2,045 | +43 | +2.1% | 800 |
| 2022/08/04 | 2,002 | 2,002 | 2,002 | 2,002 | -32 | -1.6% | 200 |
| 2022/08/03 | 2,033 | 2,034 | 2,006 | 2,034 | +29 | +1.4% | 700 |
| 2022/08/02 | 2,005 | 2,005 | 2,005 | 2,005 | -25 | -1.2% | 100 |
| 2022/08/01 | 1,938 | 2,036 | 1,938 | 2,030 | +92 | +4.7% | 2,400 |
| 2022/07/29 | 1,979 | 1,979 | 1,938 | 1,938 | -41 | -2.1% | 800 |
| 2022/07/28 | 1,977 | 1,980 | 1,939 | 1,979 | +4 | +0.2% | 1,900 |
| 2022/07/27 | 1,965 | 1,975 | 1,950 | 1,975 | +25 | +1.3% | 600 |
| 2022/07/26 | 1,950 | 1,950 | 1,950 | 1,950 | +9 | +0.5% | 200 |
| 2022/07/25 | 1,948 | 1,948 | 1,902 | 1,941 | -7 | -0.4% | 400 |
| 2022/07/22 | 1,903 | 1,948 | 1,903 | 1,948 | +22 | +1.1% | 800 |
| 2022/07/21 | 1,941 | 1,964 | 1,922 | 1,926 | ±0 | ±0% | 3,200 |
| 2022/07/20 | 1,902 | 1,938 | 1,902 | 1,926 | +25 | +1.3% | 2,300 |
| 2022/07/19 | 1,908 | 1,908 | 1,871 | 1,901 | -3 | -0.2% | 1,300 |
| 2022/07/15 | 1,904 | 1,904 | 1,904 | 1,904 | -13 | -0.7% | 100 |
| 2022/07/14 | 1,872 | 1,917 | 1,872 | 1,917 | +40 | +2.1% | 500 |
| 2022/07/13 | 1,882 | 1,895 | 1,877 | 1,877 | -68 | -3.5% | 2,200 |
| 2022/07/12 | 1,971 | 1,971 | 1,945 | 1,945 | -15 | -0.8% | 700 |
| 2022/07/11 | 1,957 | 1,960 | 1,921 | 1,960 | +55 | +2.9% | 1,800 |
| 2022/07/08 | 1,903 | 1,930 | 1,901 | 1,905 | +4 | +0.2% | 600 |
| 2022/07/07 | 1,851 | 1,901 | 1,851 | 1,901 | +58 | +3.1% | 2,300 |
| 2022/07/06 | 1,859 | 1,883 | 1,843 | 1,843 | -56 | -2.9% | 400 |
| 2022/07/05 | 1,884 | 1,899 | 1,884 | 1,899 | -1 | -0.1% | 200 |
| 2022/07/04 | 1,900 | 1,917 | 1,900 | 1,900 | +29 | +1.5% | 600 |
| 2022/07/01 | 1,876 | 1,876 | 1,868 | 1,871 | +31 | +1.7% | 400 |
| 2022/06/30 | 1,839 | 1,877 | 1,839 | 1,840 | -39 | -2.1% | 1,500 |
| 2022/06/29 | 1,810 | 1,879 | 1,810 | 1,879 | +42 | +2.3% | 2,700 |
| 2022/06/28 | 1,890 | 1,890 | 1,817 | 1,837 | -55 | -2.9% | 1,900 |
| 2022/06/27 | 1,905 | 1,913 | 1,865 | 1,892 | +27 | +1.4% | 2,400 |
| 2022/06/24 | 1,830 | 1,865 | 1,830 | 1,865 | +47 | +2.6% | 1,700 |
| 2022/06/23 | 1,804 | 1,818 | 1,796 | 1,818 | +66 | +3.8% | 600 |
| 2022/06/22 | 1,817 | 1,857 | 1,724 | 1,752 | +2 | +0.1% | 4,600 |
| 2022/06/21 | 1,716 | 1,776 | 1,716 | 1,750 | +34 | +2% | 2,200 |
| 2022/06/20 | 1,781 | 1,804 | 1,711 | 1,716 | -81 | -4.5% | 5,300 |
| 2022/06/17 | 1,855 | 1,855 | 1,797 | 1,797 | -91 | -4.8% | 5,800 |
| 2022/06/16 | 1,864 | 1,923 | 1,864 | 1,888 | +25 | +1.3% | 2,500 |
551～
600
件表示中 / 903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 | 105,900円 | +11.3% | -12.5% | 0.00% | 14.72倍 | 1.32倍 |
|
サービス付き高齢者向け住宅「アンジェス」運営、訪問介護サービス併営。不動産事業も行う |
| デコルテＨＤ | 28,800円 | +7.2% | +40.7% | 0.00% | 12.36倍 | 0.30倍 |
|
自社スタジオによるフォトウェディング主力。家族向けも。カメラマンなど専門人材を内製化 |
| リグア | 108,000円 | -2.1% | +29.0% | 0.00% | 18.08倍 | 2.99倍 |
|
接骨院へのヘルスケア商材販売軸に、患者管理システムや機材・消耗品も販売。金融事業も |
| メディ総研 | 126,400円 | +33.6% | +5.2% | 0.00% | 14.14倍 | 1.19倍 |
|
高専生、地方理工系大学生向け就職活動イベントの企画・運営、Ｗｅｂサイト制作等関連事業も |
| ランシステム | 35,400円 | -24.0% | +4.2% | 0.00% | 25.07倍 | 7.56倍 |
|
複合カフェ「自遊空間」展開。会員登録システム外販も行う。第三者増資でＡＯＫＩＨＤ子会社に |
市場注目の銘柄
チャート関連のコラム
