テンダの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 1,757 | 1,790 | 1,732 | 1,769 | +28 | +1.6% | 2,300 |
| 2023/05/25 | 1,769 | 1,769 | 1,741 | 1,741 | -28 | -1.6% | 1,000 |
| 2023/05/24 | 1,769 | 1,769 | 1,769 | 1,769 | -1 | -0.1% | 100 |
| 2023/05/23 | 1,759 | 1,770 | 1,759 | 1,770 | +12 | +0.7% | 1,400 |
| 2023/05/22 | 1,749 | 1,759 | 1,749 | 1,758 | +9 | +0.5% | 1,600 |
| 2023/05/19 | 1,749 | 1,749 | 1,726 | 1,749 | +24 | +1.4% | 1,100 |
| 2023/05/18 | 1,729 | 1,729 | 1,711 | 1,725 | -4 | -0.2% | 600 |
| 2023/05/17 | 1,721 | 1,731 | 1,710 | 1,729 | +16 | +0.9% | 1,900 |
| 2023/05/16 | 1,721 | 1,725 | 1,711 | 1,713 | -27 | -1.6% | 1,200 |
| 2023/05/15 | 1,781 | 1,785 | 1,740 | 1,740 | -51 | -2.8% | 1,800 |
| 2023/05/12 | 1,758 | 1,791 | 1,758 | 1,791 | +30 | +1.7% | 600 |
| 2023/05/11 | 1,749 | 1,761 | 1,749 | 1,761 | -28 | -1.6% | 700 |
| 2023/05/10 | 1,755 | 1,789 | 1,754 | 1,789 | -6 | -0.3% | 300 |
| 2023/05/09 | 1,797 | 1,797 | 1,780 | 1,795 | -2 | -0.1% | 500 |
| 2023/05/08 | 1,790 | 1,797 | 1,790 | 1,797 | +47 | +2.7% | 900 |
| 2023/05/02 | 1,750 | 1,750 | 1,750 | 1,750 | -18 | -1% | 300 |
| 2023/05/01 | 1,768 | 1,771 | 1,766 | 1,768 | -6 | -0.3% | 1,100 |
| 2023/04/28 | 1,780 | 1,780 | 1,774 | 1,774 | +5 | +0.3% | 600 |
| 2023/04/27 | 1,773 | 1,773 | 1,769 | 1,769 | +16 | +0.9% | 400 |
| 2023/04/26 | 1,766 | 1,789 | 1,750 | 1,753 | -8 | -0.5% | 900 |
| 2023/04/25 | 1,780 | 1,780 | 1,761 | 1,761 | -2 | -0.1% | 700 |
| 2023/04/24 | 1,763 | 1,768 | 1,761 | 1,763 | -18 | -1% | 800 |
| 2023/04/21 | 1,764 | 1,790 | 1,742 | 1,781 | +12 | +0.7% | 8,100 |
| 2023/04/20 | 1,758 | 1,771 | 1,741 | 1,769 | -1 | -0.1% | 3,000 |
| 2023/04/19 | 1,745 | 1,771 | 1,745 | 1,770 | +25 | +1.4% | 1,800 |
| 2023/04/18 | 1,777 | 1,777 | 1,738 | 1,745 | -32 | -1.8% | 4,300 |
| 2023/04/17 | 1,779 | 1,780 | 1,761 | 1,777 | +42 | +2.4% | 6,800 |
| 2023/04/14 | 1,708 | 1,735 | 1,703 | 1,735 | +28 | +1.6% | 4,500 |
| 2023/04/13 | 1,701 | 1,709 | 1,699 | 1,707 | +7 | +0.4% | 3,100 |
| 2023/04/12 | 1,696 | 1,700 | 1,696 | 1,700 | +11 | +0.7% | 700 |
| 2023/04/11 | 1,680 | 1,700 | 1,680 | 1,689 | +15 | +0.9% | 700 |
| 2023/04/10 | 1,672 | 1,691 | 1,672 | 1,674 | +3 | +0.2% | 1,000 |
| 2023/04/07 | 1,708 | 1,708 | 1,670 | 1,671 | +20 | +1.2% | 900 |
| 2023/04/06 | 1,651 | 1,651 | 1,651 | 1,651 | -10 | -0.6% | 300 |
| 2023/04/05 | 1,672 | 1,672 | 1,661 | 1,661 | -49 | -2.9% | 2,400 |
| 2023/04/04 | 1,698 | 1,713 | 1,691 | 1,710 | +15 | +0.9% | 2,000 |
| 2023/04/03 | 1,665 | 1,702 | 1,665 | 1,695 | +34 | +2% | 2,700 |
| 2023/03/31 | 1,662 | 1,670 | 1,661 | 1,661 | - | - | 700 |
| 2023/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/29 | 1,679 | 1,679 | 1,679 | 1,679 | ±0 | ±0% | 200 |
| 2023/03/28 | 1,694 | 1,694 | 1,655 | 1,679 | -16 | -0.9% | 800 |
| 2023/03/27 | 1,695 | 1,695 | 1,695 | 1,695 | +7 | +0.4% | 100 |
| 2023/03/24 | 1,693 | 1,702 | 1,684 | 1,688 | +1 | +0.1% | 1,200 |
| 2023/03/23 | 1,656 | 1,687 | 1,656 | 1,687 | +31 | +1.9% | 6,400 |
| 2023/03/22 | 1,692 | 1,694 | 1,655 | 1,656 | +3 | +0.2% | 1,400 |
| 2023/03/20 | 1,632 | 1,697 | 1,632 | 1,653 | +21 | +1.3% | 2,400 |
| 2023/03/17 | 1,631 | 1,632 | 1,630 | 1,632 | -3 | -0.2% | 1,300 |
| 2023/03/16 | 1,625 | 1,635 | 1,625 | 1,635 | ±0 | ±0% | 800 |
| 2023/03/15 | 1,630 | 1,635 | 1,626 | 1,635 | -1 | -0.1% | 800 |
| 2023/03/14 | 1,641 | 1,641 | 1,636 | 1,636 | -61 | -3.6% | 300 |
551～
600
件表示中 / 1030件
類似銘柄と比較する
現在ご覧いただいている「テンダ」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 |
|---|---|---|---|---|---|---|---|---|
| テンダ | 69,700円 | +7.6% | +24.3% | 3.16% | 17.39倍 | 1.69倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
| ＳＩＧ Ｇ | 79,400円 | +19.7% | +0.9% | 3.65% | 9.80倍 | 1.84倍 |
|
スマートデバイス開発やクラウド、セキュリティサービス事業に強み。産学官のＤＸ推進を支援 |
| システムズＤ | 133,000円 | +4.7% | +23.3% | 3.76% | 12.12倍 | 0.98倍 |
|
ＳＩとデータ入力が柱。物流ＳＩなどＭ＆Ａ展開中。会計ソフトのＰＣＡ創業者一族が筆頭株主 |
| ＣＡＰ | 80,000円 | +7.4% | +42.9% | 2.13% | 16.13倍 | 1.28倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| Ｇｌｏｂｅｅ | 90,100円 | +24.6% | -19.1% | 0.00% | 20.84倍 | 5.09倍 |
|
スマホアプリ、Ｗｅｂで利用できるＡＩ英語学習プラットフォーム「ａｂｃｅｅｄ」を開発・運営 |
市場注目の銘柄
チャート関連のコラム
