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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,251 | 1,281 | 1,248 | 1,248 | -24 | -1.9% | 1,200 |
| 2023/08/31 | 1,245 | 1,287 | 1,245 | 1,272 | +28 | +2.3% | 300 |
| 2023/08/30 | 1,240 | 1,252 | 1,240 | 1,244 | -28 | -2.2% | 600 |
| 2023/08/29 | 1,253 | 1,275 | 1,244 | 1,272 | +49 | +4% | 600 |
| 2023/08/28 | 1,221 | 1,223 | 1,221 | 1,223 | +1 | +0.1% | 200 |
| 2023/08/25 | 1,226 | 1,249 | 1,215 | 1,222 | -35 | -2.8% | 1,100 |
| 2023/08/24 | 1,254 | 1,259 | 1,246 | 1,257 | +7 | +0.6% | 1,900 |
| 2023/08/23 | 1,190 | 1,251 | 1,179 | 1,250 | +60 | +5% | 3,000 |
| 2023/08/22 | 1,155 | 1,190 | 1,151 | 1,190 | +39 | +3.4% | 1,500 |
| 2023/08/21 | 1,117 | 1,151 | 1,117 | 1,151 | +28 | +2.5% | 1,700 |
| 2023/08/18 | 1,150 | 1,151 | 1,115 | 1,123 | -27 | -2.3% | 5,000 |
| 2023/08/17 | 1,151 | 1,160 | 1,150 | 1,150 | -25 | -2.1% | 4,300 |
| 2023/08/16 | 1,201 | 1,201 | 1,170 | 1,175 | -26 | -2.2% | 8,800 |
| 2023/08/15 | 1,300 | 1,301 | 1,173 | 1,201 | -150 | -11.1% | 11,900 |
| 2023/08/14 | 1,350 | 1,351 | 1,350 | 1,351 | +1 | +0.1% | 200 |
| 2023/08/10 | 1,358 | 1,358 | 1,350 | 1,350 | +1 | +0.1% | 700 |
| 2023/08/09 | 1,342 | 1,349 | 1,342 | 1,349 | -3 | -0.2% | 3,500 |
| 2023/08/08 | 1,332 | 1,355 | 1,331 | 1,352 | +20 | +1.5% | 1,200 |
| 2023/08/07 | 1,327 | 1,332 | 1,326 | 1,332 | +6 | +0.5% | 900 |
| 2023/08/04 | 1,326 | 1,326 | 1,326 | 1,326 | ±0 | ±0% | 300 |
| 2023/08/03 | 1,331 | 1,331 | 1,325 | 1,326 | -5 | -0.4% | 1,200 |
| 2023/08/02 | 1,350 | 1,350 | 1,331 | 1,331 | -20 | -1.5% | 3,600 |
| 2023/08/01 | 1,379 | 1,379 | 1,351 | 1,351 | -28 | -2% | 4,500 |
| 2023/07/31 | 1,402 | 1,402 | 1,351 | 1,379 | -22 | -1.6% | 1,900 |
| 2023/07/28 | 1,445 | 1,445 | 1,401 | 1,401 | -49 | -3.4% | 2,000 |
| 2023/07/27 | 1,457 | 1,460 | 1,450 | 1,450 | -10 | -0.7% | 2,200 |
| 2023/07/26 | 1,474 | 1,476 | 1,460 | 1,460 | +6 | +0.4% | 1,200 |
| 2023/07/25 | 1,468 | 1,468 | 1,420 | 1,454 | -23 | -1.6% | 1,100 |
| 2023/07/24 | 1,470 | 1,477 | 1,460 | 1,477 | +17 | +1.2% | 2,000 |
| 2023/07/21 | 1,430 | 1,460 | 1,430 | 1,460 | +16 | +1.1% | 1,100 |
| 2023/07/20 | 1,393 | 1,444 | 1,393 | 1,444 | +52 | +3.7% | 1,700 |
| 2023/07/19 | 1,395 | 1,395 | 1,379 | 1,392 | +18 | +1.3% | 700 |
| 2023/07/18 | 1,380 | 1,399 | 1,374 | 1,374 | +3 | +0.2% | 1,400 |
| 2023/07/14 | 1,372 | 1,372 | 1,355 | 1,371 | +15 | +1.1% | 600 |
| 2023/07/13 | 1,360 | 1,373 | 1,355 | 1,356 | -19 | -1.4% | 1,300 |
| 2023/07/12 | 1,371 | 1,375 | 1,371 | 1,375 | +4 | +0.3% | 300 |
| 2023/07/11 | 1,377 | 1,377 | 1,371 | 1,371 | +15 | +1.1% | 500 |
| 2023/07/10 | 1,352 | 1,356 | 1,352 | 1,356 | +1 | +0.1% | 500 |
| 2023/07/07 | 1,353 | 1,387 | 1,350 | 1,355 | -17 | -1.2% | 1,300 |
| 2023/07/06 | 1,374 | 1,374 | 1,372 | 1,372 | -2 | -0.1% | 300 |
| 2023/07/05 | 1,403 | 1,403 | 1,373 | 1,374 | -22 | -1.6% | 500 |
| 2023/07/04 | 1,405 | 1,408 | 1,369 | 1,396 | +13 | +0.9% | 1,700 |
| 2023/07/03 | 1,407 | 1,411 | 1,381 | 1,383 | - | - | 1,000 |
| 2023/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/29 | 1,433 | 1,433 | 1,410 | 1,410 | +24 | +1.7% | 200 |
| 2023/06/28 | 1,402 | 1,422 | 1,350 | 1,386 | -16 | -1.1% | 1,800 |
| 2023/06/27 | 1,423 | 1,428 | 1,402 | 1,402 | -43 | -3% | 2,200 |
| 2023/06/26 | 1,488 | 1,490 | 1,445 | 1,445 | -41 | -2.8% | 2,500 |
| 2023/06/23 | 1,490 | 1,499 | 1,470 | 1,486 | -4 | -0.3% | 2,700 |
| 2023/06/22 | 1,478 | 1,490 | 1,449 | 1,490 | +35 | +2.4% | 2,800 |
301～
350
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
