ＴａｌｅｎｔＸ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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 1,393 | 1,396 | 1,301 | 1,326 | -57 | -4.1% | 443,900 |
| 2025/06/12 | 1,400 | 1,408 | 1,383 | 1,383 | -7 | -0.5% | 205,600 |
| 2025/06/11 | 1,498 | 1,502 | 1,382 | 1,390 | -80 | -5.4% | 569,200 |
| 2025/06/10 | 1,520 | 1,527 | 1,461 | 1,470 | -30 | -2% | 355,700 |
| 2025/06/09 | 1,425 | 1,519 | 1,414 | 1,500 | +91 | +6.5% | 391,600 |
| 2025/06/06 | 1,421 | 1,459 | 1,381 | 1,409 | +12 | +0.9% | 270,300 |
| 2025/06/05 | 1,419 | 1,430 | 1,380 | 1,397 | -24 | -1.7% | 221,200 |
| 2025/06/04 | 1,445 | 1,467 | 1,408 | 1,421 | -34 | -2.3% | 222,700 |
| 2025/06/03 | 1,503 | 1,515 | 1,419 | 1,455 | -32 | -2.2% | 373,900 |
| 2025/06/02 | 1,376 | 1,502 | 1,313 | 1,487 | +85 | +6.1% | 674,200 |
| 2025/05/30 | 1,528 | 1,615 | 1,401 | 1,402 | -126 | -8.2% | 1,017,400 |
| 2025/05/29 | 1,510 | 1,563 | 1,505 | 1,528 | +9 | +0.6% | 360,300 |
| 2025/05/28 | 1,570 | 1,619 | 1,518 | 1,519 | -11 | -0.7% | 594,700 |
| 2025/05/27 | 1,582 | 1,622 | 1,501 | 1,530 | -70 | -4.4% | 668,400 |
| 2025/05/26 | 1,602 | 1,625 | 1,504 | 1,600 | -1 | -0.1% | 689,900 |
| 2025/05/23 | 1,920 | 1,930 | 1,537 | 1,601 | -314 | -16.4% | 1,190,000 |
| 2025/05/22 | 1,937 | 1,945 | 1,852 | 1,915 | -23 | -1.2% | 658,500 |
| 2025/05/21 | 1,888 | 1,980 | 1,831 | 1,938 | +90 | +4.9% | 1,306,600 |
| 2025/05/20 | 1,667 | 1,877 | 1,665 | 1,848 | +175 | +10.5% | 1,088,900 |
| 2025/05/19 | 1,691 | 1,747 | 1,637 | 1,673 | -98 | -5.5% | 923,000 |
| 2025/05/16 | 1,600 | 1,800 | 1,590 | 1,771 | +179 | +11.2% | 1,990,000 |
| 2025/05/15 | 1,271 | 1,608 | 1,260 | 1,592 | +59 | +3.8% | 1,770,000 |
| 2025/05/14 | 1,450 | 1,569 | 1,436 | 1,533 | +92 | +6.4% | 734,500 |
| 2025/05/13 | 1,380 | 1,490 | 1,358 | 1,441 | +40 | +2.9% | 539,100 |
| 2025/05/12 | 1,367 | 1,435 | 1,342 | 1,401 | +21 | +1.5% | 642,000 |
| 2025/05/09 | 1,300 | 1,408 | 1,296 | 1,380 | +129 | +10.3% | 851,500 |
| 2025/05/08 | 1,315 | 1,342 | 1,233 | 1,251 | +25 | +2% | 816,800 |
| 2025/05/07 | 1,239 | 1,269 | 1,223 | 1,226 | +38 | +3.2% | 242,600 |
| 2025/05/02 | 1,183 | 1,230 | 1,147 | 1,188 | -13 | -1.1% | 285,900 |
| 2025/05/01 | 1,245 | 1,263 | 1,185 | 1,201 | -48 | -3.8% | 226,800 |
| 2025/04/30 | 1,263 | 1,296 | 1,232 | 1,249 | -28 | -2.2% | 228,000 |
| 2025/04/28 | 1,286 | 1,318 | 1,263 | 1,277 | -28 | -2.1% | 317,600 |
| 2025/04/25 | 1,363 | 1,370 | 1,281 | 1,305 | -45 | -3.3% | 559,100 |
| 2025/04/24 | 1,238 | 1,373 | 1,217 | 1,350 | +115 | +9.3% | 963,800 |
| 2025/04/23 | 1,355 | 1,408 | 1,235 | 1,235 | -106 | -7.9% | 746,200 |
| 2025/04/22 | 1,350 | 1,477 | 1,279 | 1,341 | -20 | -1.5% | 1,599,700 |
| 2025/04/21 | 1,270 | 1,421 | 1,270 | 1,361 | +132 | +10.7% | 1,685,000 |
| 2025/04/18 | 1,221 | 1,269 | 1,165 | 1,229 | -9 | -0.7% | 822,200 |
| 2025/04/17 | 1,251 | 1,335 | 1,195 | 1,238 | +11 | +0.9% | 1,388,200 |
| 2025/04/16 | 1,140 | 1,285 | 1,128 | 1,227 | +92 | +8.1% | 1,210,700 |
| 2025/04/15 | 1,060 | 1,153 | 1,055 | 1,135 | +79 | +7.5% | 309,500 |
| 2025/04/14 | 1,075 | 1,086 | 1,053 | 1,056 | -4 | -0.4% | 106,400 |
| 2025/04/11 | 1,035 | 1,098 | 1,020 | 1,060 | +20 | +1.9% | 228,400 |
| 2025/04/10 | 1,099 | 1,127 | 1,029 | 1,040 | +1 | +0.1% | 374,900 |
| 2025/04/09 | 1,025 | 1,050 | 980 | 1,039 | +9 | +0.9% | 236,600 |
| 2025/04/08 | 1,059 | 1,094 | 1,000 | 1,030 | +33 | +3.3% | 280,800 |
| 2025/04/07 | 931 | 1,059 | 931 | 997 | -54 | -5.1% | 328,600 |
| 2025/04/04 | 989 | 1,057 | 980 | 1,051 | +32 | +3.1% | 385,000 |
| 2025/04/03 | 920 | 1,030 | 897 | 1,019 | +54 | +5.6% | 326,400 |
| 2025/04/02 | 993 | 1,003 | 937 | 965 | -34 | -3.4% | 260,300 |
1～
50
件表示中 / 60件
類似銘柄と比較する
現在ご覧いただいている「ＴａｌｅｎｔＸ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴａｌｅｎｔＸ | 132,600円 | +25.9% | +10.9% | 0.00% | 34.43倍 | 16.58倍 |
|
リファラル採用サービス先駆者。ＳａａＳで月額課金。スカウト採用・採用メディア作成支援も |
| ＦＩＸＥＲ | 51,700円 | -41.1% | - | 0.00% | - | 1.39倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| クルーズ | 59,000円 | -19.0% | - | 0.00% | - | 0.61倍 |
|
ＩＴ人材派遣サービスが主力事業。ゲームやＥＣセレクトショップ等ネットサービスも扱う |
| ラキール | 99,600円 | +8.7% | +44.6% | 0.00% | 13.97倍 | 1.98倍 |
|
企業のＤＸ化を支援するプロダクトサービスとシステム開発が２本柱。ＭＢＯにより１７年独立 |
| ＣＲＩ・ＭＷ | 136,800円 | +11.5% | +45.2% | 1.83% | 17.39倍 | 1.83倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
市場注目の銘柄
チャート関連のコラム
