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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 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 |
| 2025/02/06 | 893 | 920 | 893 | 915 | +15 | +1.7% | 2,200 |
| 2025/02/05 | 890 | 902 | 889 | 900 | +1 | +0.1% | 2,000 |
| 2025/02/04 | 895 | 904 | 888 | 899 | +4 | +0.4% | 3,300 |
| 2025/02/03 | 900 | 907 | 894 | 895 | -18 | -2% | 1,400 |
| 2025/01/31 | 913 | 916 | 907 | 913 | -9 | -1% | 1,700 |
| 2025/01/30 | 910 | 922 | 904 | 922 | +11 | +1.2% | 2,000 |
| 2025/01/29 | 909 | 911 | 897 | 911 | +11 | +1.2% | 3,800 |
| 2025/01/28 | 889 | 908 | 885 | 900 | +11 | +1.2% | 3,900 |
| 2025/01/27 | 894 | 894 | 882 | 889 | +5 | +0.6% | 4,700 |
| 2025/01/24 | 882 | 899 | 882 | 884 | +2 | +0.2% | 3,500 |
| 2025/01/23 | 887 | 893 | 881 | 882 | -9 | -1% | 3,600 |
| 2025/01/22 | 888 | 892 | 882 | 891 | +4 | +0.5% | 3,700 |
| 2025/01/21 | 890 | 894 | 885 | 887 | -3 | -0.3% | 2,400 |
| 2025/01/20 | 891 | 904 | 890 | 890 | ±0 | ±0% | 4,100 |
| 2025/01/17 | 890 | 902 | 890 | 890 | -8 | -0.9% | 2,300 |
| 2025/01/16 | 905 | 910 | 881 | 898 | -10 | -1.1% | 3,500 |
| 2025/01/15 | 908 | 925 | 908 | 908 | ±0 | ±0% | 3,900 |
| 2025/01/14 | 922 | 923 | 900 | 908 | -25 | -2.7% | 4,500 |
| 2025/01/10 | 928 | 950 | 928 | 933 | -1 | -0.1% | 5,300 |
101～
150
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
