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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,341 | 1,417 | 1,330 | 1,331 | -18 | -1.3% | 15,700 |
| 2022/11/17 | 1,253 | 1,363 | 1,245 | 1,349 | +99 | +7.9% | 15,800 |
| 2022/11/16 | 1,238 | 1,250 | 1,214 | 1,250 | +7 | +0.6% | 6,900 |
| 2022/11/15 | 1,257 | 1,257 | 1,240 | 1,243 | -14 | -1.1% | 3,000 |
| 2022/11/14 | 1,270 | 1,270 | 1,242 | 1,257 | -10 | -0.8% | 4,900 |
| 2022/11/11 | 1,275 | 1,280 | 1,245 | 1,267 | +17 | +1.4% | 5,100 |
| 2022/11/10 | 1,253 | 1,262 | 1,243 | 1,250 | -3 | -0.2% | 2,300 |
| 2022/11/09 | 1,264 | 1,270 | 1,249 | 1,253 | -11 | -0.9% | 5,500 |
| 2022/11/08 | 1,266 | 1,340 | 1,243 | 1,264 | +42 | +3.4% | 28,300 |
| 2022/11/07 | 1,268 | 1,268 | 1,214 | 1,222 | +2 | +0.2% | 4,200 |
| 2022/11/04 | 1,279 | 1,284 | 1,200 | 1,220 | -48 | -3.8% | 24,600 |
| 2022/11/02 | 1,292 | 1,298 | 1,266 | 1,268 | -28 | -2.2% | 9,100 |
| 2022/11/01 | 1,345 | 1,361 | 1,293 | 1,296 | -60 | -4.4% | 19,400 |
| 2022/10/31 | 1,460 | 1,496 | 1,344 | 1,356 | -85 | -5.9% | 29,400 |
| 2022/10/28 | 1,433 | 1,461 | 1,408 | 1,441 | -9 | -0.6% | 5,400 |
| 2022/10/27 | 1,373 | 1,450 | 1,373 | 1,450 | +66 | +4.8% | 8,800 |
| 2022/10/26 | 1,382 | 1,390 | 1,382 | 1,384 | +18 | +1.3% | 4,500 |
| 2022/10/25 | 1,374 | 1,384 | 1,366 | 1,366 | +6 | +0.4% | 2,400 |
| 2022/10/24 | 1,425 | 1,425 | 1,335 | 1,360 | -70 | -4.9% | 37,700 |
| 2022/10/21 | 1,419 | 1,430 | 1,413 | 1,430 | +25 | +1.8% | 1,800 |
| 2022/10/20 | 1,402 | 1,427 | 1,402 | 1,405 | +6 | +0.4% | 3,200 |
| 2022/10/19 | 1,399 | 1,400 | 1,387 | 1,399 | +12 | +0.9% | 1,700 |
| 2022/10/18 | 1,378 | 1,391 | 1,371 | 1,387 | +12 | +0.9% | 2,400 |
| 2022/10/17 | 1,356 | 1,379 | 1,356 | 1,375 | +19 | +1.4% | 1,500 |
| 2022/10/14 | 1,355 | 1,371 | 1,341 | 1,356 | +6 | +0.4% | 1,700 |
| 2022/10/13 | 1,373 | 1,373 | 1,347 | 1,350 | -16 | -1.2% | 800 |
| 2022/10/12 | 1,378 | 1,378 | 1,366 | 1,366 | -12 | -0.9% | 2,000 |
| 2022/10/11 | 1,368 | 1,378 | 1,339 | 1,378 | +22 | +1.6% | 2,200 |
| 2022/10/07 | 1,353 | 1,387 | 1,352 | 1,356 | -10 | -0.7% | 4,700 |
| 2022/10/06 | 1,350 | 1,380 | 1,346 | 1,366 | +16 | +1.2% | 5,000 |
| 2022/10/05 | 1,305 | 1,350 | 1,299 | 1,350 | +50 | +3.8% | 5,700 |
| 2022/10/04 | 1,294 | 1,319 | 1,294 | 1,300 | +18 | +1.4% | 3,600 |
| 2022/10/03 | 1,261 | 1,282 | 1,260 | 1,282 | +23 | +1.8% | 300 |
| 2022/09/30 | 1,268 | 1,279 | 1,259 | 1,259 | -9 | -0.7% | 3,600 |
| 2022/09/29 | 1,292 | 1,292 | 1,268 | 1,268 | +3 | +0.2% | 3,300 |
| 2022/09/28 | 1,332 | 1,332 | 1,250 | 1,265 | -45 | -3.4% | 11,400 |
| 2022/09/27 | 1,320 | 1,329 | 1,301 | 1,310 | -23 | -1.7% | 2,600 |
| 2022/09/26 | 1,312 | 1,333 | 1,307 | 1,333 | -3 | -0.2% | 2,300 |
| 2022/09/22 | 1,320 | 1,348 | 1,318 | 1,336 | - | - | 4,200 |
| 2022/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/09/20 | 1,300 | 1,334 | 1,293 | 1,314 | +11 | +0.8% | 3,200 |
| 2022/09/16 | 1,325 | 1,336 | 1,303 | 1,303 | -27 | -2% | 9,200 |
| 2022/09/15 | 1,335 | 1,340 | 1,323 | 1,330 | -14 | -1% | 5,600 |
| 2022/09/14 | 1,325 | 1,365 | 1,317 | 1,344 | -11 | -0.8% | 4,500 |
| 2022/09/13 | 1,372 | 1,399 | 1,350 | 1,355 | -27 | -2% | 2,200 |
| 2022/09/12 | 1,369 | 1,404 | 1,367 | 1,382 | +32 | +2.4% | 11,300 |
| 2022/09/09 | 1,346 | 1,353 | 1,323 | 1,350 | +28 | +2.1% | 7,200 |
| 2022/09/08 | 1,321 | 1,330 | 1,307 | 1,322 | +1 | +0.1% | 6,400 |
| 2022/09/07 | 1,360 | 1,360 | 1,313 | 1,321 | -35 | -2.6% | 6,400 |
| 2022/09/06 | 1,370 | 1,386 | 1,343 | 1,356 | -4 | -0.3% | 3,900 |
601～
650
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
