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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 1,006 | 1,006 | 1,003 | 1,006 | -5 | -0.5% | 2,000 |
| 2024/03/15 | 1,023 | 1,023 | 1,010 | 1,011 | -13 | -1.3% | 1,100 |
| 2024/03/14 | 1,008 | 1,024 | 1,008 | 1,024 | +11 | +1.1% | 400 |
| 2024/03/13 | 1,020 | 1,020 | 1,013 | 1,013 | -14 | -1.4% | 1,100 |
| 2024/03/12 | 1,018 | 1,027 | 1,012 | 1,027 | +9 | +0.9% | 3,400 |
| 2024/03/11 | 1,020 | 1,034 | 1,018 | 1,018 | -2 | -0.2% | 4,000 |
| 2024/03/08 | 1,030 | 1,030 | 1,019 | 1,020 | +1 | +0.1% | 1,900 |
| 2024/03/07 | 1,027 | 1,027 | 1,018 | 1,019 | -10 | -1% | 1,400 |
| 2024/03/06 | 1,017 | 1,029 | 1,017 | 1,029 | +12 | +1.2% | 1,000 |
| 2024/03/05 | 1,019 | 1,020 | 1,015 | 1,017 | -6 | -0.6% | 1,800 |
| 2024/03/04 | 1,022 | 1,024 | 1,022 | 1,023 | +3 | +0.3% | 600 |
| 2024/03/01 | 1,030 | 1,036 | 1,020 | 1,020 | -15 | -1.4% | 1,100 |
| 2024/02/29 | 1,023 | 1,035 | 1,015 | 1,035 | +12 | +1.2% | 2,400 |
| 2024/02/28 | 1,020 | 1,025 | 1,019 | 1,023 | +5 | +0.5% | 900 |
| 2024/02/27 | 1,005 | 1,020 | 1,001 | 1,018 | +17 | +1.7% | 3,000 |
| 2024/02/26 | 997 | 1,015 | 997 | 1,001 | +8 | +0.8% | 1,600 |
| 2024/02/22 | 1,019 | 1,020 | 990 | 993 | - | - | 4,300 |
| 2024/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/20 | 1,035 | 1,035 | 1,018 | 1,019 | +1 | +0.1% | 1,800 |
| 2024/02/19 | 995 | 1,018 | 995 | 1,018 | +24 | +2.4% | 7,000 |
| 2024/02/16 | 1,040 | 1,040 | 980 | 994 | -46 | -4.4% | 9,500 |
| 2024/02/15 | 1,111 | 1,113 | 1,006 | 1,040 | -174 | -14.3% | 16,200 |
| 2024/02/14 | 1,190 | 1,240 | 1,190 | 1,214 | +24 | +2% | 3,700 |
| 2024/02/13 | 1,185 | 1,190 | 1,172 | 1,190 | +4 | +0.3% | 2,100 |
| 2024/02/09 | 1,195 | 1,196 | 1,186 | 1,186 | -9 | -0.8% | 1,200 |
| 2024/02/08 | 1,195 | 1,195 | 1,195 | 1,195 | ±0 | ±0% | 400 |
| 2024/02/07 | 1,218 | 1,218 | 1,195 | 1,195 | +7 | +0.6% | 300 |
| 2024/02/06 | 1,191 | 1,195 | 1,185 | 1,188 | -2 | -0.2% | 1,000 |
| 2024/02/05 | 1,190 | 1,200 | 1,190 | 1,190 | +1 | +0.1% | 1,700 |
| 2024/02/02 | 1,188 | 1,198 | 1,188 | 1,189 | +1 | +0.1% | 800 |
| 2024/02/01 | 1,190 | 1,195 | 1,188 | 1,188 | -2 | -0.2% | 800 |
| 2024/01/31 | 1,190 | 1,190 | 1,190 | 1,190 | -13 | -1.1% | 500 |
| 2024/01/30 | 1,215 | 1,215 | 1,203 | 1,203 | -14 | -1.2% | 900 |
| 2024/01/29 | 1,208 | 1,217 | 1,208 | 1,217 | +9 | +0.7% | 2,600 |
| 2024/01/26 | 1,207 | 1,208 | 1,207 | 1,208 | ±0 | ±0% | 200 |
| 2024/01/25 | 1,209 | 1,209 | 1,208 | 1,208 | -1 | -0.1% | 300 |
| 2024/01/24 | 1,208 | 1,209 | 1,202 | 1,209 | +1 | +0.1% | 1,100 |
| 2024/01/23 | 1,205 | 1,208 | 1,200 | 1,208 | +13 | +1.1% | 2,300 |
| 2024/01/22 | 1,183 | 1,195 | 1,183 | 1,195 | +12 | +1% | 700 |
| 2024/01/19 | 1,182 | 1,198 | 1,182 | 1,183 | +1 | +0.1% | 700 |
| 2024/01/18 | 1,195 | 1,195 | 1,182 | 1,182 | -13 | -1.1% | 2,600 |
| 2024/01/17 | 1,210 | 1,210 | 1,195 | 1,195 | -12 | -1% | 1,200 |
| 2024/01/16 | 1,208 | 1,215 | 1,192 | 1,207 | ±0 | ±0% | 3,900 |
| 2024/01/15 | 1,214 | 1,217 | 1,207 | 1,207 | +16 | +1.3% | 2,000 |
| 2024/01/12 | 1,170 | 1,213 | 1,170 | 1,191 | +26 | +2.2% | 2,100 |
| 2024/01/11 | 1,216 | 1,216 | 1,165 | 1,165 | -47 | -3.9% | 900 |
| 2024/01/10 | 1,205 | 1,212 | 1,205 | 1,212 | +7 | +0.6% | 800 |
| 2024/01/09 | 1,229 | 1,229 | 1,198 | 1,205 | -24 | -2% | 1,300 |
| 2024/01/05 | 1,229 | 1,229 | 1,226 | 1,229 | +3 | +0.2% | 500 |
| 2024/01/04 | 1,197 | 1,226 | 1,197 | 1,226 | +27 | +2.3% | 800 |
351～
400
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
