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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 2,548 | 2,589 | 2,505 | 2,565 | +5 | +0.2% | 9,400 |
| 2021/08/17 | 2,650 | 2,650 | 2,549 | 2,560 | -89 | -3.4% | 7,300 |
| 2021/08/16 | 2,698 | 2,698 | 2,626 | 2,649 | -82 | -3% | 7,100 |
| 2021/08/13 | 2,802 | 2,802 | 2,708 | 2,731 | -100 | -3.5% | 9,400 |
| 2021/08/12 | 2,785 | 2,831 | 2,775 | 2,831 | -4 | -0.1% | 4,300 |
| 2021/08/11 | 2,918 | 2,918 | 2,780 | 2,835 | -54 | -1.9% | 12,200 |
| 2021/08/10 | 2,721 | 2,927 | 2,710 | 2,889 | +268 | +10.2% | 24,000 |
| 2021/08/06 | 2,740 | 2,749 | 2,606 | 2,621 | -69 | -2.6% | 11,500 |
| 2021/08/05 | 2,812 | 2,897 | 2,635 | 2,690 | -145 | -5.1% | 29,800 |
| 2021/08/04 | 3,110 | 3,110 | 2,835 | 2,835 | -270 | -8.7% | 17,600 |
| 2021/08/03 | 3,105 | 3,130 | 3,040 | 3,105 | -50 | -1.6% | 14,800 |
| 2021/08/02 | 3,220 | 3,220 | 3,125 | 3,155 | -145 | -4.4% | 17,700 |
| 2021/07/30 | 3,615 | 3,700 | 3,205 | 3,300 | -355 | -9.7% | 48,900 |
| 2021/07/29 | 3,625 | 3,670 | 3,580 | 3,655 | +50 | +1.4% | 9,100 |
| 2021/07/28 | 3,600 | 3,615 | 3,540 | 3,605 | +5 | +0.1% | 13,900 |
| 2021/07/27 | 3,545 | 3,610 | 3,530 | 3,600 | +30 | +0.8% | 3,600 |
| 2021/07/26 | 3,595 | 3,640 | 3,515 | 3,570 | ±0 | ±0% | 8,100 |
| 2021/07/21 | 3,670 | 3,670 | 3,515 | 3,570 | -10 | -0.3% | 10,500 |
| 2021/07/20 | 3,770 | 3,795 | 3,580 | 3,580 | -215 | -5.7% | 25,800 |
| 2021/07/19 | 3,735 | 3,860 | 3,700 | 3,795 | +5 | +0.1% | 22,400 |
| 2021/07/16 | 3,875 | 3,880 | 3,710 | 3,790 | -435 | -10.3% | 81,000 |
| 2021/07/15 | 4,250 | 4,270 | 4,160 | 4,225 | -25 | -0.6% | 22,500 |
| 2021/07/14 | 4,150 | 4,280 | 4,080 | 4,250 | +20 | +0.5% | 27,400 |
| 2021/07/13 | 4,370 | 4,380 | 4,210 | 4,230 | -175 | -4% | 40,300 |
| 2021/07/12 | 4,210 | 4,440 | 4,105 | 4,405 | +330 | +8.1% | 102,700 |
| 2021/07/09 | 3,955 | 4,075 | 3,885 | 4,075 | +75 | +1.9% | 17,500 |
| 2021/07/08 | 4,130 | 4,170 | 3,970 | 4,000 | -165 | -4% | 34,700 |
| 2021/07/07 | 4,055 | 4,165 | 4,035 | 4,165 | +40 | +1% | 18,700 |
| 2021/07/06 | 4,290 | 4,295 | 4,120 | 4,125 | -205 | -4.7% | 48,800 |
| 2021/07/05 | 4,260 | 4,330 | 4,120 | 4,330 | +210 | +5.1% | 53,500 |
| 2021/07/02 | 4,150 | 4,260 | 4,075 | 4,120 | -30 | -0.7% | 32,600 |
| 2021/07/01 | 4,085 | 4,250 | 4,000 | 4,150 | +115 | +2.9% | 45,300 |
| 2021/06/30 | 4,100 | 4,110 | 3,965 | 4,035 | -100 | -2.4% | 28,300 |
| 2021/06/29 | 3,885 | 4,140 | 3,865 | 4,135 | +260 | +6.7% | 34,700 |
| 2021/06/28 | 3,890 | 3,905 | 3,830 | 3,875 | +60 | +1.6% | 15,000 |
| 2021/06/25 | 3,870 | 3,995 | 3,780 | 3,815 | -65 | -1.7% | 41,500 |
| 2021/06/24 | 4,050 | 4,075 | 3,875 | 3,880 | -155 | -3.8% | 41,500 |
| 2021/06/23 | 4,065 | 4,165 | 4,005 | 4,035 | -15 | -0.4% | 40,700 |
| 2021/06/22 | 4,120 | 4,190 | 4,000 | 4,050 | +20 | +0.5% | 85,800 |
| 2021/06/21 | 4,060 | 4,150 | 4,000 | 4,030 | -145 | -3.5% | 73,600 |
| 2021/06/18 | 4,305 | 4,440 | 4,175 | 4,175 | -110 | -2.6% | 126,100 |
| 2021/06/17 | 4,350 | 4,380 | 4,250 | 4,285 | -120 | -2.7% | 117,400 |
| 2021/06/16 | 4,605 | 4,635 | 4,400 | 4,405 | -330 | -7% | 234,100 |
| 2021/06/15 | 4,940 | 4,965 | 4,735 | 4,735 | -160 | -3.3% | 296,500 |
| 2021/06/14 | 4,815 | 4,980 | 4,715 | 4,895 | +65 | +1.3% | 639,600 |
| 2021/06/11 | 5,100 | 5,480 | 4,700 | 4,830 | -670 | -12.2% | 1,220,400 |
| 2021/06/10 | 6,500 | 6,510 | 5,500 | 5,500 | - | - | 1,818,800 |
951～
997
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
