テノ．ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 1,145 | 1,157 | 1,135 | 1,142 | -9 | -0.8% | 8,900 |
| 2021/07/19 | 1,156 | 1,165 | 1,146 | 1,151 | -2 | -0.2% | 7,100 |
| 2021/07/16 | 1,170 | 1,170 | 1,150 | 1,153 | -10 | -0.9% | 11,200 |
| 2021/07/15 | 1,170 | 1,170 | 1,154 | 1,163 | -10 | -0.9% | 11,800 |
| 2021/07/14 | 1,183 | 1,183 | 1,163 | 1,173 | -10 | -0.8% | 10,300 |
| 2021/07/13 | 1,182 | 1,192 | 1,178 | 1,183 | -1 | -0.1% | 8,100 |
| 2021/07/12 | 1,176 | 1,186 | 1,176 | 1,184 | +9 | +0.8% | 5,900 |
| 2021/07/09 | 1,181 | 1,182 | 1,167 | 1,175 | -6 | -0.5% | 10,100 |
| 2021/07/08 | 1,173 | 1,195 | 1,172 | 1,181 | +1 | +0.1% | 18,000 |
| 2021/07/07 | 1,183 | 1,190 | 1,176 | 1,180 | -2 | -0.2% | 9,200 |
| 2021/07/06 | 1,211 | 1,211 | 1,180 | 1,182 | -6 | -0.5% | 12,600 |
| 2021/07/05 | 1,205 | 1,206 | 1,184 | 1,188 | -12 | -1% | 7,800 |
| 2021/07/02 | 1,201 | 1,205 | 1,183 | 1,200 | +14 | +1.2% | 4,800 |
| 2021/07/01 | 1,225 | 1,225 | 1,184 | 1,186 | -34 | -2.8% | 11,700 |
| 2021/06/30 | 1,229 | 1,229 | 1,214 | 1,220 | -5 | -0.4% | 5,200 |
| 2021/06/29 | 1,247 | 1,247 | 1,209 | 1,225 | -5 | -0.4% | 11,700 |
| 2021/06/28 | 1,192 | 1,230 | 1,187 | 1,230 | +30 | +2.5% | 17,200 |
| 2021/06/25 | 1,188 | 1,200 | 1,175 | 1,200 | +10 | +0.8% | 10,600 |
| 2021/06/24 | 1,200 | 1,200 | 1,180 | 1,190 | -5 | -0.4% | 7,900 |
| 2021/06/23 | 1,170 | 1,195 | 1,170 | 1,195 | +7 | +0.6% | 6,600 |
| 2021/06/22 | 1,187 | 1,188 | 1,163 | 1,188 | +31 | +2.7% | 9,400 |
| 2021/06/21 | 1,195 | 1,195 | 1,156 | 1,157 | -19 | -1.6% | 13,300 |
| 2021/06/18 | 1,201 | 1,202 | 1,173 | 1,176 | -3 | -0.3% | 15,800 |
| 2021/06/17 | 1,186 | 1,186 | 1,169 | 1,179 | -7 | -0.6% | 8,400 |
| 2021/06/16 | 1,205 | 1,205 | 1,186 | 1,186 | -14 | -1.2% | 11,800 |
| 2021/06/15 | 1,185 | 1,209 | 1,185 | 1,200 | +4 | +0.3% | 6,000 |
| 2021/06/14 | 1,178 | 1,214 | 1,174 | 1,196 | +14 | +1.2% | 15,400 |
| 2021/06/11 | 1,183 | 1,198 | 1,167 | 1,182 | +7 | +0.6% | 19,100 |
| 2021/06/10 | 1,172 | 1,181 | 1,162 | 1,175 | -7 | -0.6% | 4,000 |
| 2021/06/09 | 1,185 | 1,185 | 1,173 | 1,182 | +1 | +0.1% | 7,700 |
| 2021/06/08 | 1,159 | 1,181 | 1,153 | 1,181 | +22 | +1.9% | 8,000 |
| 2021/06/07 | 1,146 | 1,172 | 1,146 | 1,159 | +9 | +0.8% | 8,500 |
| 2021/06/04 | 1,163 | 1,164 | 1,134 | 1,150 | -13 | -1.1% | 9,000 |
| 2021/06/03 | 1,184 | 1,193 | 1,155 | 1,163 | -11 | -0.9% | 8,800 |
| 2021/06/02 | 1,163 | 1,179 | 1,148 | 1,174 | +28 | +2.4% | 12,800 |
| 2021/06/01 | 1,156 | 1,156 | 1,130 | 1,146 | -10 | -0.9% | 16,800 |
| 2021/05/31 | 1,186 | 1,186 | 1,153 | 1,156 | -30 | -2.5% | 13,400 |
| 2021/05/28 | 1,191 | 1,193 | 1,173 | 1,186 | +1 | +0.1% | 18,300 |
| 2021/05/27 | 1,213 | 1,213 | 1,185 | 1,185 | -33 | -2.7% | 19,000 |
| 2021/05/26 | 1,203 | 1,235 | 1,193 | 1,218 | +13 | +1.1% | 27,000 |
| 2021/05/25 | 1,205 | 1,212 | 1,200 | 1,205 | ±0 | ±0% | 13,400 |
| 2021/05/24 | 1,234 | 1,234 | 1,198 | 1,205 | -29 | -2.4% | 21,900 |
| 2021/05/21 | 1,230 | 1,287 | 1,217 | 1,234 | +14 | +1.1% | 80,900 |
| 2021/05/20 | 1,240 | 1,240 | 1,215 | 1,220 | -6 | -0.5% | 8,900 |
| 2021/05/19 | 1,220 | 1,243 | 1,217 | 1,226 | +5 | +0.4% | 10,700 |
| 2021/05/18 | 1,194 | 1,235 | 1,194 | 1,221 | +27 | +2.3% | 13,500 |
| 2021/05/17 | 1,238 | 1,238 | 1,161 | 1,194 | -40 | -3.2% | 20,100 |
| 2021/05/14 | 1,228 | 1,239 | 1,207 | 1,234 | +11 | +0.9% | 18,600 |
| 2021/05/13 | 1,171 | 1,234 | 1,159 | 1,223 | +24 | +2% | 42,100 |
| 2021/05/12 | 1,151 | 1,220 | 1,151 | 1,199 | +93 | +8.4% | 100,100 |
1001～
1050
件表示中 / 1623件
類似銘柄と比較する
現在ご覧いただいている「テノ．」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 |
|---|---|---|---|---|---|---|---|---|
| テノ． | 53,300円 | +11.1% | +119.8% | 1.69% | 16.24倍 | 1.33倍 |
|
認可保育所と企業内保育所運営が２本柱。介護事業所、料理教室運営など新規事業の育成推進 |
| リンクバル | 13,000円 | -6.6% | - | 0.00% | 481.48倍 | 2.58倍 |
|
街コンなどイベント情報のサイト運営が柱。婚活マッチングや恋愛情報等のＷｅｂサービスも |
| アトラＧ | 24,600円 | -10.3% | - | 0.00% | 16.09倍 | 1.63倍 |
|
独自の開業支援システムで接骨院をＦＣ展開、介護デイサービス併設店も。玩具販売も併営 |
| ＭＨグループ | 21,500円 | +8.5% | - | 0.23% | 165.38倍 | 4.93倍 |
|
美容室「モッズ・ヘア」を展開。主要株主に剣豪集団、中国展開に意欲的。韓国へも店舗網拡大 |
| オンデック | 87,400円 | -8.3% | -39.8% | 0.00% | 15.23倍 | 2.24倍 |
|
Ｍ＆Ａ仲介やアドバイザリー業務を展開。地銀などとネットワーク構築。事業承継案件に強み |
市場注目の銘柄
チャート関連のコラム
