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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 984 | 994 | 984 | 986 | +4 | +0.4% | 800 |
| 2024/05/31 | 990 | 990 | 981 | 982 | -16 | -1.6% | 1,800 |
| 2024/05/30 | 999 | 1,010 | 998 | 998 | -1 | -0.1% | 2,100 |
| 2024/05/29 | 1,000 | 1,023 | 999 | 999 | -6 | -0.6% | 2,000 |
| 2024/05/28 | 1,021 | 1,021 | 1,005 | 1,005 | -16 | -1.6% | 900 |
| 2024/05/27 | 1,003 | 1,021 | 1,003 | 1,021 | +18 | +1.8% | 800 |
| 2024/05/24 | 1,009 | 1,019 | 1,002 | 1,003 | -6 | -0.6% | 2,100 |
| 2024/05/23 | 1,009 | 1,009 | 1,009 | 1,009 | -10 | -1% | 100 |
| 2024/05/22 | 1,039 | 1,039 | 1,019 | 1,019 | -6 | -0.6% | 1,000 |
| 2024/05/21 | 1,023 | 1,025 | 1,023 | 1,025 | +2 | +0.2% | 800 |
| 2024/05/20 | 1,016 | 1,023 | 1,004 | 1,023 | +7 | +0.7% | 1,100 |
| 2024/05/17 | 1,000 | 1,016 | 1,000 | 1,016 | +13 | +1.3% | 1,300 |
| 2024/05/16 | 1,003 | 1,015 | 1,002 | 1,003 | ±0 | ±0% | 500 |
| 2024/05/15 | 1,000 | 1,015 | 999 | 1,003 | +1 | +0.1% | 4,000 |
| 2024/05/14 | 1,015 | 1,030 | 1,001 | 1,002 | -20 | -2% | 3,300 |
| 2024/05/13 | 1,011 | 1,022 | 1,011 | 1,022 | +10 | +1% | 700 |
| 2024/05/10 | 1,017 | 1,017 | 1,012 | 1,012 | -5 | -0.5% | 400 |
| 2024/05/09 | 1,016 | 1,017 | 1,016 | 1,017 | -13 | -1.3% | 700 |
| 2024/05/08 | 1,028 | 1,030 | 1,025 | 1,030 | +1 | +0.1% | 900 |
| 2024/05/07 | 1,023 | 1,030 | 1,022 | 1,029 | +23 | +2.3% | 900 |
| 2024/05/02 | 1,015 | 1,033 | 1,006 | 1,006 | -7 | -0.7% | 500 |
| 2024/05/01 | 1,008 | 1,016 | 1,008 | 1,013 | +5 | +0.5% | 600 |
| 2024/04/30 | 1,009 | 1,009 | 1,008 | 1,008 | -1 | -0.1% | 400 |
| 2024/04/26 | 1,035 | 1,035 | 1,005 | 1,009 | -35 | -3.4% | 1,000 |
| 2024/04/25 | 1,020 | 1,044 | 1,020 | 1,044 | +24 | +2.4% | 300 |
| 2024/04/24 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 200 |
| 2024/04/23 | 1,013 | 1,020 | 1,013 | 1,020 | +7 | +0.7% | 500 |
| 2024/04/22 | 1,000 | 1,013 | 1,000 | 1,013 | +13 | +1.3% | 700 |
| 2024/04/19 | 1,012 | 1,025 | 1,000 | 1,000 | -2 | -0.2% | 2,100 |
| 2024/04/18 | 997 | 1,018 | 997 | 1,002 | +7 | +0.7% | 700 |
| 2024/04/17 | 1,010 | 1,013 | 995 | 995 | -21 | -2.1% | 700 |
| 2024/04/16 | 1,000 | 1,016 | 999 | 1,016 | +12 | +1.2% | 3,700 |
| 2024/04/15 | 1,022 | 1,022 | 1,001 | 1,004 | -18 | -1.8% | 1,400 |
| 2024/04/12 | 1,022 | 1,029 | 1,002 | 1,022 | ±0 | ±0% | 3,700 |
| 2024/04/11 | 1,012 | 1,022 | 1,011 | 1,022 | +10 | +1% | 2,500 |
| 2024/04/10 | 1,028 | 1,028 | 1,012 | 1,012 | -26 | -2.5% | 1,500 |
| 2024/04/09 | 1,015 | 1,038 | 1,014 | 1,038 | +23 | +2.3% | 500 |
| 2024/04/08 | 1,018 | 1,018 | 1,013 | 1,015 | -3 | -0.3% | 2,100 |
| 2024/04/05 | 1,040 | 1,040 | 1,017 | 1,018 | -24 | -2.3% | 2,200 |
| 2024/04/04 | 1,030 | 1,050 | 1,022 | 1,042 | +22 | +2.2% | 2,900 |
| 2024/04/03 | 1,017 | 1,035 | 1,017 | 1,020 | +1 | +0.1% | 1,100 |
| 2024/04/02 | 1,023 | 1,023 | 1,017 | 1,019 | -7 | -0.7% | 1,000 |
| 2024/04/01 | 1,030 | 1,047 | 1,026 | 1,026 | -3 | -0.3% | 900 |
| 2024/03/29 | 1,038 | 1,044 | 1,021 | 1,029 | -10 | -1% | 1,900 |
| 2024/03/28 | 1,023 | 1,044 | 1,023 | 1,039 | +17 | +1.7% | 600 |
| 2024/03/27 | 1,050 | 1,069 | 1,022 | 1,022 | -13 | -1.3% | 1,900 |
| 2024/03/26 | 1,032 | 1,049 | 1,024 | 1,035 | -8 | -0.8% | 3,400 |
| 2024/03/25 | 1,051 | 1,075 | 1,032 | 1,043 | +1 | +0.1% | 7,200 |
| 2024/03/22 | 1,028 | 1,139 | 1,021 | 1,042 | +30 | +3% | 14,500 |
| 2024/03/21 | 1,010 | 1,019 | 1,000 | 1,012 | +2 | +0.2% | 1,500 |
301～
350
件表示中 / 1085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 | 83,400円 | +7.7% | +19.7% | 0.00% | 9.99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 | 86,500円 | +12.2% | +14.3% | 0.00% | 38.74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
