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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,162 | 1,162 | 1,154 | 1,154 | -6 | -0.5% | 1,100 |
| 2023/11/14 | 1,160 | 1,160 | 1,149 | 1,160 | +10 | +0.9% | 1,200 |
| 2023/11/13 | 1,164 | 1,164 | 1,146 | 1,150 | -14 | -1.2% | 600 |
| 2023/11/10 | 1,142 | 1,168 | 1,142 | 1,164 | +23 | +2% | 400 |
| 2023/11/09 | 1,142 | 1,142 | 1,141 | 1,141 | -1 | -0.1% | 200 |
| 2023/11/08 | 1,151 | 1,181 | 1,141 | 1,142 | -6 | -0.5% | 2,700 |
| 2023/11/07 | 1,137 | 1,200 | 1,137 | 1,148 | +15 | +1.3% | 1,500 |
| 2023/11/06 | 1,130 | 1,133 | 1,130 | 1,133 | +3 | +0.3% | 1,000 |
| 2023/11/02 | 1,133 | 1,133 | 1,130 | 1,130 | ±0 | ±0% | 300 |
| 2023/11/01 | 1,127 | 1,149 | 1,127 | 1,130 | +3 | +0.3% | 500 |
| 2023/10/31 | 1,151 | 1,151 | 1,127 | 1,127 | -24 | -2.1% | 300 |
| 2023/10/30 | 1,131 | 1,157 | 1,130 | 1,151 | +20 | +1.8% | 700 |
| 2023/10/27 | 1,131 | 1,131 | 1,131 | 1,131 | ±0 | ±0% | 200 |
| 2023/10/26 | 1,131 | 1,131 | 1,131 | 1,131 | ±0 | ±0% | 100 |
| 2023/10/25 | 1,125 | 1,131 | 1,125 | 1,131 | +4 | +0.4% | 600 |
| 2023/10/24 | 1,130 | 1,131 | 1,127 | 1,127 | -5 | -0.4% | 2,100 |
| 2023/10/23 | 1,138 | 1,139 | 1,132 | 1,132 | -5 | -0.4% | 1,000 |
| 2023/10/20 | 1,140 | 1,140 | 1,134 | 1,137 | -23 | -2% | 1,100 |
| 2023/10/19 | 1,176 | 1,176 | 1,160 | 1,160 | +9 | +0.8% | 700 |
| 2023/10/18 | 1,163 | 1,163 | 1,151 | 1,151 | -19 | -1.6% | 500 |
| 2023/10/17 | 1,159 | 1,170 | 1,159 | 1,170 | +11 | +0.9% | 600 |
| 2023/10/16 | 1,190 | 1,190 | 1,150 | 1,159 | -31 | -2.6% | 1,200 |
| 2023/10/13 | 1,200 | 1,200 | 1,181 | 1,190 | -10 | -0.8% | 900 |
| 2023/10/12 | 1,220 | 1,220 | 1,200 | 1,200 | -1 | -0.1% | 600 |
| 2023/10/11 | 1,228 | 1,228 | 1,201 | 1,201 | +1 | +0.1% | 1,100 |
| 2023/10/10 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 400 |
| 2023/10/06 | 1,210 | 1,210 | 1,200 | 1,200 | +2 | +0.2% | 400 |
| 2023/10/05 | 1,189 | 1,198 | 1,182 | 1,198 | +9 | +0.8% | 800 |
| 2023/10/04 | 1,243 | 1,243 | 1,189 | 1,189 | -61 | -4.9% | 2,300 |
| 2023/10/03 | 1,250 | 1,251 | 1,249 | 1,250 | -27 | -2.1% | 600 |
| 2023/10/02 | 1,240 | 1,277 | 1,240 | 1,277 | +44 | +3.6% | 1,300 |
| 2023/09/29 | 1,236 | 1,237 | 1,233 | 1,233 | -4 | -0.3% | 700 |
| 2023/09/28 | 1,235 | 1,237 | 1,235 | 1,237 | +25 | +2.1% | 500 |
| 2023/09/27 | 1,230 | 1,230 | 1,212 | 1,212 | -14 | -1.1% | 400 |
| 2023/09/26 | 1,205 | 1,226 | 1,205 | 1,226 | +21 | +1.7% | 400 |
| 2023/09/25 | 1,201 | 1,205 | 1,201 | 1,205 | +4 | +0.3% | 200 |
| 2023/09/22 | 1,194 | 1,201 | 1,194 | 1,201 | -9 | -0.7% | 200 |
| 2023/09/21 | 1,208 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 1,300 |
| 2023/09/20 | 1,220 | 1,220 | 1,186 | 1,200 | ±0 | ±0% | 2,000 |
| 2023/09/19 | 1,200 | 1,200 | 1,200 | 1,200 | -10 | -0.8% | 200 |
| 2023/09/15 | 1,216 | 1,237 | 1,210 | 1,210 | -6 | -0.5% | 1,400 |
| 2023/09/14 | 1,250 | 1,250 | 1,216 | 1,216 | +26 | +2.2% | 5,000 |
| 2023/09/13 | 1,181 | 1,193 | 1,181 | 1,190 | +9 | +0.8% | 800 |
| 2023/09/12 | 1,189 | 1,189 | 1,181 | 1,181 | -17 | -1.4% | 600 |
| 2023/09/11 | 1,226 | 1,226 | 1,181 | 1,198 | -12 | -1% | 1,700 |
| 2023/09/08 | 1,250 | 1,250 | 1,210 | 1,210 | -46 | -3.7% | 2,500 |
| 2023/09/07 | 1,264 | 1,276 | 1,256 | 1,256 | -23 | -1.8% | 1,200 |
| 2023/09/06 | 1,282 | 1,282 | 1,279 | 1,279 | +19 | +1.5% | 600 |
| 2023/09/05 | 1,260 | 1,287 | 1,260 | 1,260 | ±0 | ±0% | 500 |
| 2023/09/04 | 1,248 | 1,261 | 1,244 | 1,260 | +12 | +1% | 700 |
251～
300
件表示中 / 903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 | 105,900円 | +11.3% | -12.5% | 0.00% | 14.72倍 | 1.32倍 |
|
サービス付き高齢者向け住宅「アンジェス」運営、訪問介護サービス併営。不動産事業も行う |
| デコルテＨＤ | 28,800円 | +7.2% | +40.7% | 0.00% | 12.36倍 | 0.30倍 |
|
自社スタジオによるフォトウェディング主力。家族向けも。カメラマンなど専門人材を内製化 |
| リグア | 108,000円 | -2.1% | +29.0% | 0.00% | 18.08倍 | 2.99倍 |
|
接骨院へのヘルスケア商材販売軸に、患者管理システムや機材・消耗品も販売。金融事業も |
| メディ総研 | 126,400円 | +33.6% | +5.2% | 0.00% | 14.14倍 | 1.19倍 |
|
高専生、地方理工系大学生向け就職活動イベントの企画・運営、Ｗｅｂサイト制作等関連事業も |
| ランシステム | 35,400円 | -24.0% | +4.2% | 0.00% | 25.07倍 | 7.56倍 |
|
複合カフェ「自遊空間」展開。会員登録システム外販も行う。第三者増資でＡＯＫＩＨＤ子会社に |
市場注目の銘柄
チャート関連のコラム
