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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 1,755 | 1,755 | 1,750 | 1,751 | -26 | -1.5% | 600 |
| 2022/06/13 | 1,778 | 1,778 | 1,777 | 1,777 | -28 | -1.6% | 300 |
| 2022/06/10 | 1,869 | 1,869 | 1,805 | 1,805 | -90 | -4.7% | 900 |
| 2022/06/09 | 1,871 | 1,895 | 1,804 | 1,895 | +54 | +2.9% | 1,700 |
| 2022/06/08 | 1,845 | 1,845 | 1,836 | 1,841 | +11 | +0.6% | 800 |
| 2022/06/07 | 1,932 | 1,932 | 1,830 | 1,830 | -95 | -4.9% | 1,800 |
| 2022/06/06 | 1,872 | 1,925 | 1,872 | 1,925 | +53 | +2.8% | 2,000 |
| 2022/06/03 | 1,880 | 1,884 | 1,872 | 1,872 | -53 | -2.8% | 900 |
| 2022/06/02 | 1,930 | 1,930 | 1,918 | 1,925 | -44 | -2.2% | 900 |
| 2022/06/01 | 1,870 | 2,002 | 1,870 | 1,969 | +134 | +7.3% | 7,300 |
| 2022/05/31 | 1,767 | 1,835 | 1,766 | 1,835 | +68 | +3.8% | 5,200 |
| 2022/05/30 | 1,680 | 1,772 | 1,680 | 1,767 | +82 | +4.9% | 3,500 |
| 2022/05/27 | 1,690 | 1,690 | 1,685 | 1,685 | -23 | -1.3% | 600 |
| 2022/05/26 | 1,695 | 1,709 | 1,695 | 1,708 | +13 | +0.8% | 700 |
| 2022/05/25 | 1,720 | 1,720 | 1,678 | 1,695 | +30 | +1.8% | 7,100 |
| 2022/05/24 | 1,670 | 1,737 | 1,665 | 1,665 | -15 | -0.9% | 1,000 |
| 2022/05/23 | 1,717 | 1,717 | 1,652 | 1,680 | -35 | -2% | 1,300 |
| 2022/05/20 | 1,695 | 1,736 | 1,692 | 1,715 | +20 | +1.2% | 2,100 |
| 2022/05/19 | 1,669 | 1,695 | 1,652 | 1,695 | +66 | +4.1% | 2,100 |
| 2022/05/18 | 1,580 | 1,664 | 1,574 | 1,629 | +49 | +3.1% | 2,200 |
| 2022/05/17 | 1,600 | 1,640 | 1,580 | 1,580 | -35 | -2.2% | 2,400 |
| 2022/05/16 | 1,640 | 1,640 | 1,601 | 1,615 | -34 | -2.1% | 1,000 |
| 2022/05/13 | 1,600 | 1,649 | 1,575 | 1,649 | +38 | +2.4% | 1,700 |
| 2022/05/12 | 1,665 | 1,665 | 1,611 | 1,611 | -86 | -5.1% | 400 |
| 2022/05/11 | 1,698 | 1,710 | 1,669 | 1,697 | +38 | +2.3% | 900 |
| 2022/05/10 | 1,707 | 1,714 | 1,558 | 1,659 | -63 | -3.7% | 4,400 |
| 2022/05/09 | 1,708 | 1,725 | 1,692 | 1,722 | +4 | +0.2% | 900 |
| 2022/05/06 | 1,599 | 1,718 | 1,577 | 1,718 | +79 | +4.8% | 1,300 |
| 2022/05/02 | 1,652 | 1,669 | 1,639 | 1,639 | -53 | -3.1% | 1,800 |
| 2022/04/28 | 1,715 | 1,779 | 1,651 | 1,692 | -23 | -1.3% | 14,800 |
| 2022/04/27 | 1,685 | 1,715 | 1,630 | 1,715 | +15 | +0.9% | 2,400 |
| 2022/04/26 | 1,671 | 1,702 | 1,629 | 1,700 | +72 | +4.4% | 7,700 |
| 2022/04/25 | 1,602 | 1,628 | 1,582 | 1,628 | -27 | -1.6% | 800 |
| 2022/04/22 | 1,600 | 1,666 | 1,600 | 1,655 | +17 | +1% | 2,000 |
| 2022/04/21 | 1,620 | 1,640 | 1,620 | 1,638 | +18 | +1.1% | 1,100 |
| 2022/04/20 | 1,591 | 1,631 | 1,581 | 1,620 | +29 | +1.8% | 1,700 |
| 2022/04/19 | 1,566 | 1,617 | 1,566 | 1,591 | +28 | +1.8% | 1,500 |
| 2022/04/18 | 1,595 | 1,595 | 1,528 | 1,563 | -37 | -2.3% | 2,200 |
| 2022/04/15 | 1,608 | 1,617 | 1,600 | 1,600 | -28 | -1.7% | 600 |
| 2022/04/14 | 1,627 | 1,655 | 1,622 | 1,628 | +1 | +0.1% | 2,700 |
| 2022/04/13 | 1,638 | 1,651 | 1,627 | 1,627 | -23 | -1.4% | 1,300 |
| 2022/04/12 | 1,694 | 1,694 | 1,650 | 1,650 | -11 | -0.7% | 800 |
| 2022/04/11 | 1,709 | 1,709 | 1,661 | 1,661 | ±0 | ±0% | 1,500 |
| 2022/04/08 | 1,689 | 1,689 | 1,661 | 1,661 | -10 | -0.6% | 400 |
| 2022/04/07 | 1,720 | 1,720 | 1,649 | 1,671 | -41 | -2.4% | 1,600 |
| 2022/04/06 | 1,721 | 1,723 | 1,691 | 1,712 | +6 | +0.4% | 9,000 |
| 2022/04/05 | 1,706 | 1,710 | 1,688 | 1,706 | +30 | +1.8% | 2,300 |
| 2022/04/04 | 1,641 | 1,676 | 1,641 | 1,676 | +41 | +2.5% | 1,400 |
| 2022/04/01 | 1,635 | 1,651 | 1,635 | 1,635 | -15 | -0.9% | 1,000 |
| 2022/03/31 | 1,650 | 1,652 | 1,631 | 1,650 | +30 | +1.9% | 2,400 |
751～
800
件表示中 / 997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 | 77,000円 | +6.3% | -6.8% | 3.51% | 15.62倍 | 1.90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 |
| ゼネテック | 44,200円 | +45.3% | +13.5% | 4.41% | 11.29倍 | 2.11倍 |
|
半導体装置などハード・ソフト一体開発が柱。車載開発強い。製造業ＤＸに注力。防災アプリも |
| Ｇｌｏｂｅｅ | 101,200円 | +28.1% | +25.0% | 0.00% | 19.00倍 | 6.64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 |
| シスロケ | 143,000円 | +2.0% | -7.5% | 2.66% | 14.42倍 | 1.36倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| キッズスター | 199,700円 | +21.7% | +27.4% | 0.00% | 38.86倍 | 2.34倍 |
|
子ども向け社会体験アプリ「ごっこランド」、関連イベント展開。くふうカンパニーＨＤ子会社 |
市場注目の銘柄
チャート関連のコラム
