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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 998 | 999 | 961 | 965 | -25 | -2.5% | 129,700 |
| 2025/09/11 | 1,007 | 1,018 | 985 | 990 | -8 | -0.8% | 84,300 |
| 2025/09/10 | 989 | 998 | 980 | 998 | +9 | +0.9% | 32,300 |
| 2025/09/09 | 1,009 | 1,022 | 987 | 989 | -10 | -1% | 74,500 |
| 2025/09/08 | 1,004 | 1,020 | 990 | 999 | -3 | -0.3% | 59,700 |
| 2025/09/05 | 990 | 1,006 | 972 | 1,002 | +17 | +1.7% | 107,100 |
| 2025/09/04 | 986 | 1,009 | 968 | 985 | -5 | -0.5% | 114,300 |
| 2025/09/03 | 1,009 | 1,013 | 974 | 990 | -34 | -3.3% | 211,500 |
| 2025/09/02 | 1,025 | 1,050 | 1,015 | 1,024 | +1 | +0.1% | 177,100 |
| 2025/09/01 | 1,028 | 1,041 | 1,021 | 1,023 | -4 | -0.4% | 74,400 |
| 2025/08/29 | 1,030 | 1,036 | 1,021 | 1,027 | -7 | -0.7% | 77,600 |
| 2025/08/28 | 1,030 | 1,043 | 1,022 | 1,034 | -13 | -1.2% | 65,500 |
| 2025/08/27 | 1,070 | 1,070 | 1,041 | 1,047 | -25 | -2.3% | 105,700 |
| 2025/08/26 | 1,080 | 1,098 | 1,068 | 1,072 | +5 | +0.5% | 65,000 |
| 2025/08/25 | 1,082 | 1,082 | 1,055 | 1,067 | -10 | -0.9% | 88,400 |
| 2025/08/22 | 1,070 | 1,110 | 1,059 | 1,077 | ±0 | ±0% | 118,500 |
| 2025/08/21 | 1,072 | 1,086 | 1,061 | 1,077 | -13 | -1.2% | 83,600 |
| 2025/08/20 | 1,111 | 1,113 | 1,060 | 1,090 | -33 | -2.9% | 148,700 |
| 2025/08/19 | 1,150 | 1,150 | 1,116 | 1,123 | -34 | -2.9% | 120,800 |
| 2025/08/18 | 1,142 | 1,157 | 1,126 | 1,157 | +20 | +1.8% | 122,400 |
| 2025/08/15 | 1,147 | 1,165 | 1,116 | 1,137 | -20 | -1.7% | 153,100 |
| 2025/08/14 | 1,175 | 1,183 | 1,152 | 1,157 | -26 | -2.2% | 129,800 |
| 2025/08/13 | 1,201 | 1,268 | 1,182 | 1,183 | -38 | -3.1% | 253,300 |
| 2025/08/12 | 1,234 | 1,234 | 1,169 | 1,221 | -10 | -0.8% | 291,500 |
| 2025/08/08 | 1,220 | 1,257 | 1,219 | 1,231 | +7 | +0.6% | 64,600 |
| 2025/08/07 | 1,228 | 1,249 | 1,221 | 1,224 | -1 | -0.1% | 51,600 |
| 2025/08/06 | 1,199 | 1,233 | 1,191 | 1,225 | +27 | +2.3% | 74,100 |
| 2025/08/05 | 1,224 | 1,224 | 1,181 | 1,198 | ±0 | ±0% | 55,300 |
| 2025/08/04 | 1,192 | 1,223 | 1,191 | 1,198 | -24 | -2% | 61,300 |
| 2025/08/01 | 1,195 | 1,237 | 1,194 | 1,222 | +14 | +1.2% | 74,300 |
| 2025/07/31 | 1,180 | 1,212 | 1,175 | 1,208 | +28 | +2.4% | 53,800 |
| 2025/07/30 | 1,163 | 1,180 | 1,152 | 1,180 | +15 | +1.3% | 91,800 |
| 2025/07/29 | 1,183 | 1,186 | 1,164 | 1,165 | -25 | -2.1% | 70,900 |
| 2025/07/28 | 1,181 | 1,209 | 1,177 | 1,190 | +8 | +0.7% | 64,700 |
| 2025/07/25 | 1,163 | 1,188 | 1,148 | 1,182 | +12 | +1% | 89,200 |
| 2025/07/24 | 1,189 | 1,193 | 1,162 | 1,170 | -9 | -0.8% | 192,900 |
| 2025/07/23 | 1,162 | 1,194 | 1,150 | 1,179 | +17 | +1.5% | 133,700 |
| 2025/07/22 | 1,166 | 1,189 | 1,151 | 1,162 | -15 | -1.3% | 97,700 |
| 2025/07/18 | 1,212 | 1,220 | 1,166 | 1,177 | -33 | -2.7% | 184,800 |
| 2025/07/17 | 1,205 | 1,235 | 1,201 | 1,210 | +5 | +0.4% | 65,000 |
| 2025/07/16 | 1,195 | 1,225 | 1,194 | 1,205 | +10 | +0.8% | 69,600 |
| 2025/07/15 | 1,268 | 1,268 | 1,195 | 1,195 | -62 | -4.9% | 120,800 |
| 2025/07/14 | 1,283 | 1,315 | 1,254 | 1,257 | -15 | -1.2% | 132,000 |
| 2025/07/11 | 1,256 | 1,275 | 1,246 | 1,272 | +35 | +2.8% | 82,000 |
| 2025/07/10 | 1,250 | 1,257 | 1,228 | 1,237 | -23 | -1.8% | 76,400 |
| 2025/07/09 | 1,219 | 1,261 | 1,195 | 1,260 | +53 | +4.4% | 144,000 |
| 2025/07/08 | 1,190 | 1,221 | 1,182 | 1,207 | +16 | +1.3% | 87,900 |
| 2025/07/07 | 1,173 | 1,208 | 1,160 | 1,191 | +3 | +0.3% | 112,500 |
| 2025/07/04 | 1,211 | 1,228 | 1,180 | 1,188 | -30 | -2.5% | 199,500 |
| 2025/07/03 | 1,230 | 1,249 | 1,201 | 1,218 | -26 | -2.1% | 177,900 |
1～
50
件表示中 / 123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 | 96,500円 | +25.9% | +10.9% | 0.00% | 25.06倍 | 12.07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 |
| ＢｅｅＸ | 250,800円 | - | - | 0.00% | 10.14倍 | 2.16倍 |
|
独ＳＡＰ社ＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
| エイチエムコム | 136,200円 | +53.4% | +134.7% | 0.00% | 64.83倍 | 3.29倍 |
|
ＡＩ活用の音声認識ソリューションを展開。自動応答や異音検知、会議可視化などＡＩ製品も |
| アイフリーク | 25,900円 | -9.4% | - | 0.00% | - | 8.29倍 |
|
携帯端末向け情報配信が祖業。ＬＩＮＥスタンプも。近年はコンテンツ制作受託に軸足シフト |
| インタトレード | 73,400円 | +16.8% | - | 0.00% | 528.06倍 | 4.47倍 |
|
証券やＦＸの取引システム開発・保守が柱。ヘルスケア併営。持分に暗号資産交換業者ＤＡＭＳ |
市場注目の銘柄
チャート関連のコラム
