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 |
|---|---|---|---|---|---|---|---|
| 2021/05/10 | 2,205 | 2,338 | 2,205 | 2,296 | +64 | +2.9% | 10,900 |
| 2021/05/07 | 2,353 | 2,358 | 2,222 | 2,232 | -114 | -4.9% | 17,400 |
| 2021/05/06 | 2,312 | 2,349 | 2,307 | 2,346 | -13 | -0.6% | 2,300 |
| 2021/04/30 | 2,285 | 2,359 | 2,250 | 2,359 | +79 | +3.5% | 13,400 |
| 2021/04/28 | 2,345 | 2,345 | 2,280 | 2,280 | -65 | -2.8% | 4,500 |
| 2021/04/27 | 2,267 | 2,350 | 2,267 | 2,345 | +81 | +3.6% | 10,500 |
| 2021/04/26 | 2,271 | 2,278 | 2,252 | 2,264 | -34 | -1.5% | 4,900 |
| 2021/04/23 | 2,266 | 2,320 | 2,266 | 2,298 | -2 | -0.1% | 5,900 |
| 2021/04/22 | 2,300 | 2,347 | 2,273 | 2,300 | -30 | -1.3% | 11,600 |
| 2021/04/21 | 2,400 | 2,404 | 2,311 | 2,330 | -92 | -3.8% | 24,800 |
| 2021/04/20 | 2,421 | 2,443 | 2,402 | 2,422 | -33 | -1.3% | 7,800 |
| 2021/04/19 | 2,445 | 2,455 | 2,401 | 2,455 | +1 | ±0% | 11,900 |
| 2021/04/16 | 2,490 | 2,496 | 2,437 | 2,454 | -37 | -1.5% | 7,000 |
| 2021/04/15 | 2,425 | 2,492 | 2,405 | 2,491 | +68 | +2.8% | 9,200 |
| 2021/04/14 | 2,490 | 2,509 | 2,423 | 2,423 | -62 | -2.5% | 11,200 |
| 2021/04/13 | 2,590 | 2,619 | 2,480 | 2,485 | -102 | -3.9% | 23,400 |
| 2021/04/12 | 2,616 | 2,640 | 2,586 | 2,587 | -53 | -2% | 9,400 |
| 2021/04/09 | 2,680 | 2,680 | 2,628 | 2,640 | -32 | -1.2% | 8,000 |
| 2021/04/08 | 2,597 | 2,673 | 2,580 | 2,672 | +75 | +2.9% | 6,400 |
| 2021/04/07 | 2,605 | 2,620 | 2,597 | 2,597 | -25 | -1% | 10,000 |
| 2021/04/06 | 2,683 | 2,694 | 2,612 | 2,622 | -33 | -1.2% | 9,700 |
| 2021/04/05 | 2,625 | 2,682 | 2,579 | 2,655 | +55 | +2.1% | 19,900 |
| 2021/04/02 | 2,603 | 2,625 | 2,590 | 2,600 | -29 | -1.1% | 16,700 |
| 2021/04/01 | 2,700 | 2,700 | 2,562 | 2,629 | +19 | +0.7% | 25,800 |
| 2021/03/31 | 2,562 | 2,624 | 2,550 | 2,610 | +9 | +0.3% | 26,800 |
| 2021/03/30 | 2,653 | 2,669 | 2,579 | 2,601 | -114 | -4.2% | 30,200 |
| 2021/03/29 | 2,756 | 2,802 | 2,700 | 2,715 | -141 | -4.9% | 33,300 |
| 2021/03/26 | 2,676 | 2,864 | 2,653 | 2,856 | +130 | +4.8% | 82,400 |
| 2021/03/25 | 2,786 | 2,832 | 2,660 | 2,726 | -109 | -3.8% | 77,200 |
| 2021/03/24 | 2,919 | 2,955 | 2,811 | 2,835 | -119 | -4% | 85,100 |
| 2021/03/23 | 2,990 | 3,050 | 2,910 | 2,954 | -106 | -3.5% | 189,700 |
| 2021/03/22 | 3,130 | 3,310 | 3,000 | 3,060 | -360 | -10.5% | 581,400 |
| 2021/03/19 | 4,000 | 4,035 | 3,375 | 3,420 | - | - | 1,268,500 |
1051～
1083
件表示中 / 1083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% | - | - | - |
|
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 |
| リアルクオリティ | - | +0.8% | -12.9% | - | - | - |
|
- |
| キャリアバンク | 131,800円 | +7.7% | +20.2% | 1.06% | 14.23倍 | 0.94倍 |
|
北海道地盤の事務系人材派遣業。医療・公共関係も。子会社がイベント、販売業務で東京進出 |
| ミモザ | - | +8.9% | +135.8% | - | - | - |
|
- |
| アイガー | - | +12.3% | 0.0% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
