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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 928 | 950 | 928 | 933 | -1 | -0.1% | 5,300 |
| 2025/01/09 | 936 | 945 | 931 | 934 | -1 | -0.1% | 3,800 |
| 2025/01/08 | 944 | 945 | 930 | 935 | -3 | -0.3% | 1,300 |
| 2025/01/07 | 943 | 945 | 930 | 938 | +6 | +0.6% | 2,800 |
| 2025/01/06 | 920 | 943 | 920 | 932 | +12 | +1.3% | 6,700 |
| 2024/12/30 | 879 | 929 | 878 | 920 | +41 | +4.7% | 10,600 |
| 2024/12/27 | 876 | 909 | 876 | 879 | +3 | +0.3% | 8,500 |
| 2024/12/26 | 893 | 893 | 871 | 876 | -17 | -1.9% | 8,200 |
| 2024/12/25 | 895 | 904 | 881 | 893 | -1 | -0.1% | 4,700 |
| 2024/12/24 | 901 | 919 | 894 | 894 | -7 | -0.8% | 10,100 |
| 2024/12/23 | 931 | 931 | 901 | 901 | -4 | -0.4% | 5,700 |
| 2024/12/20 | 910 | 925 | 902 | 905 | -10 | -1.1% | 2,900 |
| 2024/12/19 | 900 | 927 | 898 | 915 | +1 | +0.1% | 2,800 |
| 2024/12/18 | 925 | 952 | 914 | 914 | -11 | -1.2% | 6,600 |
| 2024/12/17 | 910 | 961 | 910 | 925 | +16 | +1.8% | 16,900 |
| 2024/12/16 | 888 | 925 | 884 | 909 | +29 | +3.3% | 12,700 |
| 2024/12/13 | 867 | 881 | 863 | 880 | +19 | +2.2% | 4,800 |
| 2024/12/12 | 863 | 873 | 860 | 861 | +1 | +0.1% | 10,800 |
| 2024/12/11 | 867 | 869 | 857 | 860 | -8 | -0.9% | 7,800 |
| 2024/12/10 | 879 | 880 | 860 | 868 | -11 | -1.3% | 8,600 |
| 2024/12/09 | 871 | 880 | 871 | 879 | +6 | +0.7% | 3,800 |
| 2024/12/06 | 883 | 890 | 873 | 873 | -20 | -2.2% | 15,800 |
| 2024/12/05 | 895 | 905 | 885 | 893 | -1 | -0.1% | 10,100 |
| 2024/12/04 | 889 | 899 | 886 | 894 | +7 | +0.8% | 8,200 |
| 2024/12/03 | 911 | 911 | 883 | 887 | -16 | -1.8% | 40,300 |
| 2024/12/02 | 913 | 922 | 903 | 903 | -14 | -1.5% | 11,300 |
| 2024/11/29 | 931 | 931 | 911 | 917 | -14 | -1.5% | 15,800 |
| 2024/11/28 | 925 | 970 | 917 | 931 | +16 | +1.7% | 55,200 |
| 2024/11/27 | 935 | 935 | 912 | 915 | -21 | -2.2% | 32,300 |
| 2024/11/26 | 962 | 965 | 927 | 936 | -29 | -3% | 72,300 |
| 2024/11/25 | 1,119 | 1,176 | 965 | 965 | -94 | -8.9% | 529,200 |
| 2024/11/22 | 909 | 1,059 | 895 | 1,059 | +150 | +16.5% | 405,800 |
| 2024/11/21 | 946 | 1,005 | 909 | 909 | -28 | -3% | 114,600 |
| 2024/11/20 | 1,024 | 1,076 | 926 | 937 | -63 | -6.3% | 166,300 |
| 2024/11/19 | 934 | 1,056 | 920 | 1,000 | +94 | +10.4% | 434,200 |
| 2024/11/18 | 871 | 920 | 871 | 906 | +35 | +4% | 6,800 |
| 2024/11/15 | 890 | 907 | 871 | 871 | -4 | -0.5% | 6,100 |
| 2024/11/14 | 874 | 880 | 868 | 875 | +1 | +0.1% | 4,300 |
| 2024/11/13 | 880 | 885 | 868 | 874 | -13 | -1.5% | 4,900 |
| 2024/11/12 | 882 | 906 | 878 | 887 | +11 | +1.3% | 3,900 |
| 2024/11/11 | 902 | 902 | 876 | 876 | -26 | -2.9% | 2,600 |
| 2024/11/08 | 876 | 907 | 876 | 902 | +30 | +3.4% | 5,100 |
| 2024/11/07 | 865 | 894 | 865 | 872 | -7 | -0.8% | 3,300 |
| 2024/11/06 | 863 | 880 | 863 | 879 | +2 | +0.2% | 9,700 |
| 2024/11/05 | 885 | 890 | 870 | 877 | -20 | -2.2% | 5,700 |
| 2024/11/01 | 898 | 909 | 880 | 897 | ±0 | ±0% | 4,500 |
| 2024/10/31 | 920 | 920 | 897 | 897 | -24 | -2.6% | 7,200 |
| 2024/10/30 | 928 | 930 | 912 | 921 | -4 | -0.4% | 10,900 |
| 2024/10/29 | 891 | 934 | 891 | 925 | +19 | +2.1% | 9,100 |
| 2024/10/28 | 873 | 924 | 873 | 906 | +29 | +3.3% | 21,300 |
151～
200
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
