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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,405 | 1,462 | 1,405 | 1,455 | +50 | +3.6% | 4,900 |
| 2023/06/20 | 1,395 | 1,413 | 1,395 | 1,405 | +13 | +0.9% | 700 |
| 2023/06/19 | 1,394 | 1,394 | 1,370 | 1,392 | +42 | +3.1% | 2,300 |
| 2023/06/16 | 1,352 | 1,353 | 1,350 | 1,350 | +3 | +0.2% | 400 |
| 2023/06/15 | 1,340 | 1,347 | 1,340 | 1,347 | +9 | +0.7% | 400 |
| 2023/06/14 | 1,340 | 1,340 | 1,338 | 1,338 | -3 | -0.2% | 400 |
| 2023/06/13 | 1,341 | 1,343 | 1,339 | 1,341 | ±0 | ±0% | 2,700 |
| 2023/06/12 | 1,334 | 1,341 | 1,334 | 1,341 | +2 | +0.1% | 700 |
| 2023/06/09 | 1,334 | 1,349 | 1,334 | 1,339 | - | - | 900 |
| 2023/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/06/07 | 1,363 | 1,374 | 1,333 | 1,333 | ±0 | ±0% | 2,300 |
| 2023/06/06 | 1,355 | 1,360 | 1,333 | 1,333 | -22 | -1.6% | 700 |
| 2023/06/05 | 1,366 | 1,366 | 1,355 | 1,355 | -10 | -0.7% | 1,100 |
| 2023/06/02 | 1,344 | 1,395 | 1,344 | 1,365 | -9 | -0.7% | 1,900 |
| 2023/06/01 | 1,365 | 1,374 | 1,359 | 1,374 | +4 | +0.3% | 1,600 |
| 2023/05/31 | 1,341 | 1,370 | 1,339 | 1,370 | +37 | +2.8% | 800 |
| 2023/05/30 | 1,343 | 1,343 | 1,320 | 1,333 | -9 | -0.7% | 2,900 |
| 2023/05/29 | 1,348 | 1,369 | 1,342 | 1,342 | -6 | -0.4% | 1,000 |
| 2023/05/26 | 1,360 | 1,360 | 1,343 | 1,348 | -12 | -0.9% | 800 |
| 2023/05/25 | 1,341 | 1,360 | 1,341 | 1,360 | -8 | -0.6% | 600 |
| 2023/05/24 | 1,374 | 1,378 | 1,353 | 1,368 | +8 | +0.6% | 800 |
| 2023/05/23 | 1,340 | 1,367 | 1,337 | 1,360 | +24 | +1.8% | 2,100 |
| 2023/05/22 | 1,304 | 1,340 | 1,304 | 1,336 | +18 | +1.4% | 1,800 |
| 2023/05/19 | 1,302 | 1,318 | 1,302 | 1,318 | +13 | +1% | 1,300 |
| 2023/05/18 | 1,307 | 1,327 | 1,300 | 1,305 | +2 | +0.2% | 6,200 |
| 2023/05/17 | 1,388 | 1,388 | 1,303 | 1,303 | -85 | -6.1% | 11,600 |
| 2023/05/16 | 1,466 | 1,469 | 1,388 | 1,388 | -85 | -5.8% | 7,800 |
| 2023/05/15 | 1,499 | 1,499 | 1,470 | 1,473 | -26 | -1.7% | 1,200 |
| 2023/05/12 | 1,482 | 1,499 | 1,480 | 1,499 | -1 | -0.1% | 900 |
| 2023/05/11 | 1,510 | 1,510 | 1,500 | 1,500 | -18 | -1.2% | 900 |
| 2023/05/10 | 1,518 | 1,518 | 1,518 | 1,518 | -6 | -0.4% | 200 |
| 2023/05/09 | 1,510 | 1,526 | 1,506 | 1,524 | +15 | +1% | 1,100 |
| 2023/05/08 | 1,483 | 1,509 | 1,477 | 1,509 | +26 | +1.8% | 1,300 |
| 2023/05/02 | 1,486 | 1,491 | 1,477 | 1,483 | -25 | -1.7% | 1,400 |
| 2023/05/01 | 1,506 | 1,508 | 1,506 | 1,508 | +25 | +1.7% | 200 |
| 2023/04/28 | 1,474 | 1,510 | 1,474 | 1,483 | -4 | -0.3% | 1,500 |
| 2023/04/27 | 1,495 | 1,495 | 1,473 | 1,487 | -16 | -1.1% | 4,800 |
| 2023/04/26 | 1,508 | 1,525 | 1,500 | 1,503 | -5 | -0.3% | 2,400 |
| 2023/04/25 | 1,500 | 1,510 | 1,500 | 1,508 | -25 | -1.6% | 7,200 |
| 2023/04/24 | 1,556 | 1,556 | 1,533 | 1,533 | +12 | +0.8% | 200 |
| 2023/04/21 | 1,553 | 1,570 | 1,521 | 1,521 | -41 | -2.6% | 2,200 |
| 2023/04/20 | 1,555 | 1,562 | 1,551 | 1,562 | ±0 | ±0% | 2,000 |
| 2023/04/19 | 1,559 | 1,562 | 1,559 | 1,562 | -16 | -1% | 500 |
| 2023/04/18 | 1,596 | 1,596 | 1,578 | 1,578 | -7 | -0.4% | 800 |
| 2023/04/17 | 1,576 | 1,585 | 1,552 | 1,585 | +25 | +1.6% | 400 |
| 2023/04/14 | 1,560 | 1,584 | 1,558 | 1,560 | -4 | -0.3% | 1,200 |
| 2023/04/13 | 1,564 | 1,564 | 1,564 | 1,564 | +14 | +0.9% | 100 |
| 2023/04/12 | 1,571 | 1,575 | 1,550 | 1,550 | -21 | -1.3% | 1,600 |
| 2023/04/11 | 1,557 | 1,574 | 1,557 | 1,571 | +7 | +0.4% | 300 |
| 2023/04/10 | 1,568 | 1,575 | 1,564 | 1,564 | -7 | -0.4% | 800 |
351～
400
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
