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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 777 | 777 | 773 | 775 | +5 | +0.6% | 500 |
| 2025/04/21 | 785 | 785 | 770 | 770 | -16 | -2% | 1,100 |
| 2025/04/18 | 760 | 802 | 752 | 786 | - | - | 3,200 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 755 | 765 | 750 | 750 | -16 | -2.1% | 1,200 |
| 2025/04/15 | 778 | 778 | 766 | 766 | -11 | -1.4% | 700 |
| 2025/04/14 | 758 | 777 | 758 | 777 | +19 | +2.5% | 600 |
| 2025/04/11 | 754 | 758 | 754 | 758 | +4 | +0.5% | 1,700 |
| 2025/04/10 | 730 | 754 | 730 | 754 | +83 | +12.4% | 3,500 |
| 2025/04/09 | 679 | 690 | 671 | 671 | -28 | -4% | 5,000 |
| 2025/04/08 | 718 | 747 | 699 | 699 | +26 | +3.9% | 10,200 |
| 2025/04/07 | 712 | 716 | 670 | 673 | -89 | -11.7% | 13,200 |
| 2025/04/04 | 780 | 782 | 745 | 762 | -33 | -4.2% | 17,400 |
| 2025/04/03 | 798 | 810 | 788 | 795 | -36 | -4.3% | 6,600 |
| 2025/04/02 | 825 | 836 | 825 | 831 | -9 | -1.1% | 2,400 |
| 2025/04/01 | 828 | 840 | 827 | 840 | +12 | +1.4% | 1,300 |
| 2025/03/31 | 845 | 849 | 820 | 828 | -11 | -1.3% | 3,900 |
| 2025/03/28 | 835 | 840 | 835 | 839 | +4 | +0.5% | 3,000 |
| 2025/03/27 | 837 | 846 | 835 | 835 | -2 | -0.2% | 1,900 |
| 2025/03/26 | 841 | 843 | 837 | 837 | -4 | -0.5% | 5,400 |
| 2025/03/25 | 841 | 841 | 840 | 841 | ±0 | ±0% | 1,700 |
| 2025/03/24 | 841 | 846 | 841 | 841 | -2 | -0.2% | 2,800 |
| 2025/03/21 | 849 | 850 | 842 | 843 | -8 | -0.9% | 3,600 |
| 2025/03/19 | 841 | 856 | 841 | 851 | +5 | +0.6% | 6,100 |
| 2025/03/18 | 850 | 858 | 846 | 846 | -8 | -0.9% | 4,000 |
| 2025/03/17 | 857 | 857 | 848 | 854 | +2 | +0.2% | 4,500 |
| 2025/03/14 | 850 | 861 | 850 | 852 | -3 | -0.4% | 2,700 |
| 2025/03/13 | 860 | 860 | 850 | 855 | -1 | -0.1% | 3,900 |
| 2025/03/12 | 854 | 863 | 854 | 856 | -4 | -0.5% | 2,700 |
| 2025/03/11 | 849 | 860 | 849 | 860 | +4 | +0.5% | 3,100 |
| 2025/03/10 | 859 | 860 | 853 | 856 | -3 | -0.3% | 2,600 |
| 2025/03/07 | 848 | 859 | 845 | 859 | +11 | +1.3% | 5,200 |
| 2025/03/06 | 849 | 866 | 846 | 848 | -1 | -0.1% | 4,300 |
| 2025/03/05 | 838 | 863 | 835 | 849 | -4 | -0.5% | 7,000 |
| 2025/03/04 | 859 | 865 | 853 | 853 | -20 | -2.3% | 4,300 |
| 2025/03/03 | 876 | 877 | 850 | 873 | -3 | -0.3% | 17,500 |
| 2025/02/28 | 878 | 886 | 870 | 876 | -8 | -0.9% | 10,100 |
| 2025/02/27 | 881 | 887 | 876 | 884 | -3 | -0.3% | 4,400 |
| 2025/02/26 | 879 | 887 | 873 | 887 | +6 | +0.7% | 5,400 |
| 2025/02/25 | 876 | 888 | 875 | 881 | -4 | -0.5% | 3,400 |
| 2025/02/21 | 885 | 900 | 884 | 885 | ±0 | ±0% | 3,500 |
| 2025/02/20 | 892 | 893 | 883 | 885 | -6 | -0.7% | 4,900 |
| 2025/02/19 | 900 | 914 | 888 | 891 | +2 | +0.2% | 9,300 |
| 2025/02/18 | 883 | 901 | 883 | 889 | +6 | +0.7% | 8,200 |
| 2025/02/17 | 877 | 891 | 871 | 883 | -17 | -1.9% | 17,400 |
| 2025/02/14 | 910 | 916 | 896 | 900 | -13 | -1.4% | 6,400 |
| 2025/02/13 | 900 | 913 | 900 | 913 | +13 | +1.4% | 4,300 |
| 2025/02/12 | 910 | 933 | 900 | 900 | -4 | -0.4% | 10,400 |
| 2025/02/10 | 895 | 920 | 895 | 904 | +5 | +0.6% | 1,200 |
| 2025/02/07 | 907 | 911 | 898 | 899 | -16 | -1.7% | 1,900 |
51～
100
件表示中 / 1052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 | 83,900円 | +7.7% | +19.7% | 0.00% | 10.05倍 | 0.97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 |
| リプライオリテ | 110,000円 | +5.7% | -5.7% | 3.09% | 6.15倍 | 1.07倍 |
|
通販会社に代わって架電営業する通販支援が柱。自社でアカモクなど健康食品のネット販売も |
| ミモザ | - | +8.9% | +135.8% | - | - | - |
|
- |
| アイガー | - | +12.3% | 0.0% | - | - | - |
|
- |
| 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
