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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/03/30 | 1,565 | 1,620 | 1,565 | 1,620 | +37 | +2.3% | 1,100 |
| 2022/03/29 | 1,622 | 1,622 | 1,580 | 1,583 | -40 | -2.5% | 1,400 |
| 2022/03/28 | 1,649 | 1,650 | 1,610 | 1,623 | -26 | -1.6% | 2,700 |
| 2022/03/25 | 1,657 | 1,658 | 1,621 | 1,649 | +9 | +0.5% | 1,200 |
| 2022/03/24 | 1,613 | 1,659 | 1,613 | 1,640 | -10 | -0.6% | 1,800 |
| 2022/03/23 | 1,635 | 1,668 | 1,635 | 1,650 | +15 | +0.9% | 3,700 |
| 2022/03/22 | 1,534 | 1,675 | 1,534 | 1,635 | +120 | +7.9% | 6,300 |
| 2022/03/18 | 1,470 | 1,515 | 1,470 | 1,515 | +15 | +1% | 400 |
| 2022/03/17 | 1,461 | 1,500 | 1,461 | 1,500 | +39 | +2.7% | 1,300 |
| 2022/03/16 | 1,479 | 1,479 | 1,456 | 1,461 | +21 | +1.5% | 1,200 |
| 2022/03/15 | 1,440 | 1,440 | 1,440 | 1,440 | +13 | +0.9% | 100 |
| 2022/03/14 | 1,431 | 1,450 | 1,427 | 1,427 | +26 | +1.9% | 1,500 |
| 2022/03/11 | 1,422 | 1,447 | 1,401 | 1,401 | -48 | -3.3% | 300 |
| 2022/03/10 | 1,420 | 1,449 | 1,420 | 1,449 | +62 | +4.5% | 1,200 |
| 2022/03/09 | 1,380 | 1,404 | 1,375 | 1,387 | -19 | -1.4% | 2,200 |
| 2022/03/08 | 1,450 | 1,453 | 1,405 | 1,406 | -47 | -3.2% | 2,600 |
| 2022/03/07 | 1,481 | 1,481 | 1,452 | 1,453 | -47 | -3.1% | 800 |
801～
850
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
