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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/15 | 1,920 | 1,920 | 1,860 | 1,863 | -74 | -3.8% | 3,500 |
| 2022/06/14 | 1,931 | 1,940 | 1,905 | 1,937 | +4 | +0.2% | 3,400 |
| 2022/06/13 | 1,989 | 1,989 | 1,933 | 1,933 | -60 | -3% | 4,300 |
| 2022/06/10 | 2,023 | 2,023 | 1,990 | 1,993 | -37 | -1.8% | 2,300 |
| 2022/06/09 | 2,026 | 2,030 | 1,995 | 2,030 | +35 | +1.8% | 900 |
| 2022/06/08 | 2,019 | 2,019 | 1,991 | 1,995 | -5 | -0.3% | 4,000 |
| 2022/06/07 | 2,001 | 2,011 | 2,000 | 2,000 | -1 | ±0% | 1,500 |
| 2022/06/06 | 2,001 | 2,032 | 2,001 | 2,001 | -23 | -1.1% | 1,500 |
| 2022/06/03 | 2,025 | 2,026 | 2,001 | 2,024 | -1 | ±0% | 3,000 |
| 2022/06/02 | 2,045 | 2,045 | 2,021 | 2,025 | -5 | -0.2% | 800 |
| 2022/06/01 | 2,031 | 2,054 | 2,030 | 2,030 | +13 | +0.6% | 1,000 |
| 2022/05/31 | 2,040 | 2,053 | 2,005 | 2,017 | -23 | -1.1% | 2,700 |
| 2022/05/30 | 2,020 | 2,041 | 2,015 | 2,040 | +20 | +1% | 1,300 |
| 2022/05/27 | 2,037 | 2,037 | 2,008 | 2,020 | -17 | -0.8% | 1,000 |
| 2022/05/26 | 2,068 | 2,068 | 2,020 | 2,037 | -17 | -0.8% | 1,900 |
| 2022/05/25 | 2,079 | 2,079 | 2,054 | 2,054 | -49 | -2.3% | 900 |
| 2022/05/24 | 2,071 | 2,103 | 2,040 | 2,103 | +32 | +1.5% | 2,200 |
| 2022/05/23 | 2,064 | 2,127 | 2,064 | 2,071 | -6 | -0.3% | 1,300 |
| 2022/05/20 | 2,077 | 2,117 | 2,077 | 2,077 | ±0 | ±0% | 800 |
751～
800
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 | 87,000円 | +12.2% | +14.3% | 0.00% | 38.96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
チャート関連のコラム
