ＴＤＳＥ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,207 | 1,306 | 1,191 | 1,212 | +1 | +0.1% | 11,500 |
| 2025/05/01 | 1,248 | 1,248 | 1,170 | 1,211 | -35 | -2.8% | 5,900 |
| 2025/04/30 | 1,270 | 1,271 | 1,246 | 1,246 | -22 | -1.7% | 800 |
| 2025/04/28 | 1,265 | 1,268 | 1,265 | 1,268 | -27 | -2.1% | 300 |
| 2025/04/25 | 1,315 | 1,315 | 1,295 | 1,295 | +10 | +0.8% | 700 |
| 2025/04/24 | 1,285 | 1,285 | 1,285 | 1,285 | -2 | -0.2% | 100 |
| 2025/04/23 | 1,269 | 1,288 | 1,269 | 1,287 | +33 | +2.6% | 400 |
| 2025/04/22 | 1,250 | 1,323 | 1,240 | 1,254 | +13 | +1% | 16,500 |
| 2025/04/21 | 1,228 | 1,241 | 1,228 | 1,241 | +13 | +1.1% | 200 |
| 2025/04/18 | 1,253 | 1,275 | 1,215 | 1,228 | +23 | +1.9% | 1,900 |
| 2025/04/17 | 1,220 | 1,220 | 1,205 | 1,205 | +15 | +1.3% | 900 |
| 2025/04/16 | 1,193 | 1,207 | 1,180 | 1,190 | -30 | -2.5% | 2,500 |
| 2025/04/15 | 1,235 | 1,239 | 1,220 | 1,220 | -15 | -1.2% | 2,500 |
| 2025/04/14 | 1,219 | 1,279 | 1,219 | 1,235 | +25 | +2.1% | 1,900 |
| 2025/04/11 | 1,081 | 1,210 | 1,081 | 1,210 | +97 | +8.7% | 4,200 |
| 2025/04/10 | 1,100 | 1,130 | 1,083 | 1,113 | +101 | +10% | 2,500 |
| 2025/04/09 | 1,029 | 1,029 | 1,005 | 1,012 | -20 | -1.9% | 2,400 |
| 2025/04/08 | 1,031 | 1,059 | 1,006 | 1,032 | +31 | +3.1% | 3,500 |
| 2025/04/07 | 1,098 | 1,098 | 957 | 1,001 | -133 | -11.7% | 17,900 |
| 2025/04/04 | 1,181 | 1,181 | 1,131 | 1,134 | -71 | -5.9% | 6,800 |
| 2025/04/03 | 1,245 | 1,245 | 1,198 | 1,205 | -70 | -5.5% | 6,000 |
| 2025/04/02 | 1,280 | 1,299 | 1,275 | 1,275 | -3 | -0.2% | 1,500 |
| 2025/04/01 | 1,276 | 1,308 | 1,276 | 1,278 | -21 | -1.6% | 1,300 |
| 2025/03/31 | 1,363 | 1,363 | 1,265 | 1,299 | -71 | -5.2% | 9,700 |
| 2025/03/28 | 1,357 | 1,373 | 1,357 | 1,370 | -27 | -1.9% | 900 |
| 2025/03/27 | 1,400 | 1,400 | 1,397 | 1,397 | -3 | -0.2% | 200 |
| 2025/03/26 | 1,404 | 1,405 | 1,400 | 1,400 | -4 | -0.3% | 700 |
| 2025/03/25 | 1,405 | 1,405 | 1,397 | 1,404 | +33 | +2.4% | 1,000 |
| 2025/03/24 | 1,405 | 1,417 | 1,350 | 1,371 | - | - | 1,400 |
| 2025/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/19 | 1,399 | 1,405 | 1,399 | 1,405 | ±0 | ±0% | 500 |
| 2025/03/18 | 1,400 | 1,420 | 1,400 | 1,405 | +6 | +0.4% | 600 |
| 2025/03/17 | 1,388 | 1,470 | 1,385 | 1,399 | +11 | +0.8% | 2,300 |
| 2025/03/14 | 1,338 | 1,388 | 1,336 | 1,388 | +50 | +3.7% | 1,600 |
| 2025/03/13 | 1,336 | 1,338 | 1,336 | 1,338 | +10 | +0.8% | 400 |
| 2025/03/12 | 1,340 | 1,340 | 1,328 | 1,328 | -12 | -0.9% | 200 |
| 2025/03/11 | 1,340 | 1,340 | 1,331 | 1,340 | -11 | -0.8% | 300 |
| 2025/03/10 | 1,335 | 1,351 | 1,335 | 1,351 | +12 | +0.9% | 500 |
| 2025/03/07 | 1,339 | 1,339 | 1,310 | 1,339 | -11 | -0.8% | 1,600 |
| 2025/03/06 | 1,330 | 1,350 | 1,330 | 1,350 | +10 | +0.7% | 600 |
| 2025/03/05 | 1,340 | 1,340 | 1,340 | 1,340 | +8 | +0.6% | 500 |
| 2025/03/04 | 1,318 | 1,333 | 1,318 | 1,332 | +2 | +0.2% | 900 |
| 2025/03/03 | 1,327 | 1,330 | 1,316 | 1,330 | +3 | +0.2% | 1,200 |
| 2025/02/28 | 1,352 | 1,367 | 1,310 | 1,327 | -40 | -2.9% | 2,500 |
| 2025/02/27 | 1,348 | 1,380 | 1,348 | 1,367 | +11 | +0.8% | 1,500 |
| 2025/02/26 | 1,386 | 1,386 | 1,337 | 1,356 | -30 | -2.2% | 1,900 |
| 2025/02/25 | 1,421 | 1,421 | 1,386 | 1,386 | -17 | -1.2% | 2,300 |
| 2025/02/21 | 1,400 | 1,419 | 1,400 | 1,403 | +3 | +0.2% | 2,600 |
| 2025/02/20 | 1,412 | 1,416 | 1,400 | 1,400 | -13 | -0.9% | 2,400 |
| 2025/02/19 | 1,400 | 1,430 | 1,400 | 1,413 | -6 | -0.4% | 1,300 |
1～
50
件表示中 / 1552件
類似銘柄と比較する
現在ご覧いただいている「ＴＤＳＥ」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 |
|---|---|---|---|---|---|---|---|---|
| ＴＤＳＥ | 121,200円 | +6.3% | -32.1% | 0.83% | 20.39倍 | 1.20倍 |
|
ＡＩ技術によるデータ解析で経営診断サービスを提供。ＳＮＳデータ分析に強み。ＤＸ推進も |
| スマサポ | 112,000円 | +12.2% | +78.6% | 0.00% | 16.03倍 | 6.11倍 |
|
入居者向けにネット回線などの案内行う「スマサポサンキューコール」による紹介手数料が柱 |
| ＣＳ－Ｃ | 40,300円 | +10.1% | - | 0.00% | 895.56倍 | 1.17倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
| ＧＬＯＥ | 96,200円 | +12.8% | - | 0.00% | - | 5.68倍 |
|
ｅスポーツイベントの企画・運営を行う。インフルエンサー、実況者などへのサポートも提供 |
| 大伸社 | - | +8.4% | -2.4% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
