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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 1,709 | 1,709 | 1,697 | 1,697 | - | - | 300 |
| 2023/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/09 | 1,718 | 1,718 | 1,718 | 1,718 | +14 | +0.8% | 400 |
| 2023/03/08 | 1,650 | 1,706 | 1,650 | 1,704 | +54 | +3.3% | 1,400 |
| 2023/03/07 | 1,650 | 1,650 | 1,650 | 1,650 | - | - | 200 |
| 2023/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/03/03 | 1,656 | 1,656 | 1,635 | 1,654 | -1 | -0.1% | 1,000 |
| 2023/03/02 | 1,655 | 1,665 | 1,654 | 1,655 | +10 | +0.6% | 1,000 |
| 2023/03/01 | 1,658 | 1,658 | 1,645 | 1,645 | -13 | -0.8% | 1,900 |
| 2023/02/28 | 1,672 | 1,675 | 1,658 | 1,658 | -15 | -0.9% | 1,200 |
| 2023/02/27 | 1,655 | 1,673 | 1,655 | 1,673 | +20 | +1.2% | 600 |
| 2023/02/24 | 1,670 | 1,675 | 1,653 | 1,653 | -24 | -1.4% | 600 |
| 2023/02/22 | 1,651 | 1,677 | 1,650 | 1,677 | +12 | +0.7% | 1,500 |
| 2023/02/21 | 1,667 | 1,670 | 1,665 | 1,665 | -2 | -0.1% | 400 |
| 2023/02/20 | 1,680 | 1,680 | 1,667 | 1,667 | +11 | +0.7% | 1,400 |
| 2023/02/17 | 1,652 | 1,656 | 1,652 | 1,656 | -4 | -0.2% | 400 |
| 2023/02/16 | 1,697 | 1,699 | 1,641 | 1,660 | +3 | +0.2% | 3,000 |
| 2023/02/15 | 1,689 | 1,689 | 1,657 | 1,657 | -41 | -2.4% | 1,200 |
| 2023/02/14 | 1,698 | 1,712 | 1,673 | 1,698 | - | - | 1,100 |
| 2023/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/10 | 1,689 | 1,689 | 1,674 | 1,674 | -15 | -0.9% | 200 |
| 2023/02/09 | 1,690 | 1,690 | 1,681 | 1,689 | - | - | 600 |
| 2023/02/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/02/07 | 1,680 | 1,697 | 1,680 | 1,697 | +22 | +1.3% | 400 |
| 2023/02/06 | 1,671 | 1,675 | 1,671 | 1,675 | +5 | +0.3% | 800 |
| 2023/02/03 | 1,695 | 1,695 | 1,670 | 1,670 | -25 | -1.5% | 300 |
| 2023/02/02 | 1,695 | 1,695 | 1,695 | 1,695 | ±0 | ±0% | 100 |
| 2023/02/01 | 1,695 | 1,695 | 1,695 | 1,695 | +25 | +1.5% | 100 |
| 2023/01/31 | 1,688 | 1,688 | 1,670 | 1,670 | - | - | 600 |
| 2023/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/27 | 1,686 | 1,686 | 1,683 | 1,683 | -20 | -1.2% | 400 |
| 2023/01/26 | 1,699 | 1,725 | 1,699 | 1,703 | +19 | +1.1% | 3,700 |
| 2023/01/25 | 1,680 | 1,684 | 1,680 | 1,684 | +21 | +1.3% | 300 |
| 2023/01/24 | 1,684 | 1,685 | 1,663 | 1,663 | -27 | -1.6% | 4,400 |
| 2023/01/23 | 1,717 | 1,717 | 1,680 | 1,690 | -27 | -1.6% | 16,900 |
| 2023/01/20 | 1,728 | 1,730 | 1,712 | 1,717 | -21 | -1.2% | 700 |
| 2023/01/19 | 1,711 | 1,752 | 1,711 | 1,738 | +20 | +1.2% | 2,000 |
| 2023/01/18 | 1,728 | 1,728 | 1,718 | 1,718 | -40 | -2.3% | 1,600 |
| 2023/01/17 | 1,764 | 1,764 | 1,728 | 1,758 | -4 | -0.2% | 1,500 |
| 2023/01/16 | 1,703 | 1,775 | 1,703 | 1,762 | +27 | +1.6% | 2,600 |
| 2023/01/13 | 1,662 | 1,740 | 1,662 | 1,735 | +64 | +3.8% | 2,500 |
| 2023/01/12 | 1,656 | 1,671 | 1,656 | 1,671 | -12 | -0.7% | 500 |
| 2023/01/11 | 1,692 | 1,693 | 1,682 | 1,683 | -7 | -0.4% | 500 |
| 2023/01/10 | 1,680 | 1,690 | 1,680 | 1,690 | +50 | +3% | 600 |
| 2023/01/06 | 1,640 | 1,650 | 1,639 | 1,640 | +15 | +0.9% | 7,300 |
| 2023/01/05 | 1,611 | 1,625 | 1,611 | 1,625 | -17 | -1% | 900 |
| 2023/01/04 | 1,640 | 1,650 | 1,628 | 1,642 | -7 | -0.4% | 900 |
| 2022/12/30 | 1,649 | 1,649 | 1,649 | 1,649 | +14 | +0.9% | 200 |
| 2022/12/29 | 1,641 | 1,645 | 1,610 | 1,635 | -17 | -1% | 1,800 |
| 2022/12/28 | 1,652 | 1,655 | 1,652 | 1,652 | -3 | -0.2% | 1,100 |
601～
650
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
