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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,363 | 1,649 | 1,363 | 1,560 | +144 | +10.2% | 132,300 |
| 2022/07/29 | 1,184 | 1,449 | 1,184 | 1,416 | +232 | +19.6% | 59,600 |
| 2022/07/28 | 1,171 | 1,191 | 1,170 | 1,184 | +19 | +1.6% | 1,200 |
| 2022/07/27 | 1,165 | 1,183 | 1,160 | 1,165 | -30 | -2.5% | 5,100 |
| 2022/07/26 | 1,182 | 1,195 | 1,162 | 1,195 | +10 | +0.8% | 2,800 |
| 2022/07/25 | 1,193 | 1,193 | 1,179 | 1,185 | +6 | +0.5% | 1,700 |
| 2022/07/22 | 1,200 | 1,200 | 1,179 | 1,179 | -6 | -0.5% | 3,200 |
| 2022/07/21 | 1,175 | 1,188 | 1,175 | 1,185 | +13 | +1.1% | 2,200 |
| 2022/07/20 | 1,156 | 1,178 | 1,150 | 1,172 | +22 | +1.9% | 2,000 |
| 2022/07/19 | 1,165 | 1,170 | 1,150 | 1,150 | +30 | +2.7% | 1,000 |
| 2022/07/15 | 1,112 | 1,137 | 1,112 | 1,120 | +8 | +0.7% | 2,000 |
| 2022/07/14 | 1,120 | 1,150 | 1,108 | 1,112 | +19 | +1.7% | 3,000 |
| 2022/07/13 | 1,114 | 1,114 | 1,091 | 1,093 | +3 | +0.3% | 1,200 |
| 2022/07/12 | 1,120 | 1,120 | 1,090 | 1,090 | -23 | -2.1% | 1,900 |
| 2022/07/11 | 1,110 | 1,140 | 1,110 | 1,113 | +9 | +0.8% | 1,200 |
| 2022/07/08 | 1,102 | 1,115 | 1,101 | 1,104 | -9 | -0.8% | 1,600 |
| 2022/07/07 | 1,126 | 1,126 | 1,113 | 1,113 | -13 | -1.2% | 300 |
| 2022/07/06 | 1,130 | 1,130 | 1,096 | 1,126 | ±0 | ±0% | 1,800 |
| 2022/07/05 | 1,141 | 1,141 | 1,126 | 1,126 | +15 | +1.4% | 600 |
| 2022/07/04 | 1,112 | 1,112 | 1,090 | 1,111 | +18 | +1.6% | 900 |
| 2022/07/01 | 1,095 | 1,122 | 1,093 | 1,093 | ±0 | ±0% | 300 |
| 2022/06/30 | 1,095 | 1,099 | 1,091 | 1,093 | -8 | -0.7% | 4,500 |
| 2022/06/29 | 1,100 | 1,129 | 1,099 | 1,101 | -3 | -0.3% | 2,200 |
| 2022/06/28 | 1,094 | 1,123 | 1,093 | 1,104 | +12 | +1.1% | 1,000 |
| 2022/06/27 | 1,090 | 1,108 | 1,090 | 1,092 | +1 | +0.1% | 1,200 |
| 2022/06/24 | 1,128 | 1,128 | 1,090 | 1,091 | -19 | -1.7% | 2,200 |
| 2022/06/23 | 1,120 | 1,120 | 1,110 | 1,110 | +5 | +0.5% | 1,300 |
| 2022/06/22 | 1,134 | 1,135 | 1,101 | 1,105 | -25 | -2.2% | 2,000 |
| 2022/06/21 | 1,110 | 1,131 | 1,110 | 1,130 | +22 | +2% | 1,500 |
| 2022/06/20 | 1,129 | 1,129 | 1,092 | 1,108 | -21 | -1.9% | 2,700 |
| 2022/06/17 | 1,150 | 1,153 | 1,121 | 1,129 | -60 | -5% | 5,100 |
| 2022/06/16 | 1,193 | 1,197 | 1,177 | 1,189 | -3 | -0.3% | 2,000 |
| 2022/06/15 | 1,177 | 1,192 | 1,177 | 1,192 | +3 | +0.3% | 1,100 |
| 2022/06/14 | 1,182 | 1,189 | 1,154 | 1,189 | +4 | +0.3% | 2,900 |
| 2022/06/13 | 1,184 | 1,210 | 1,184 | 1,185 | -13 | -1.1% | 2,900 |
| 2022/06/10 | 1,229 | 1,229 | 1,192 | 1,198 | -31 | -2.5% | 5,500 |
| 2022/06/09 | 1,203 | 1,229 | 1,203 | 1,229 | +26 | +2.2% | 1,700 |
| 2022/06/08 | 1,211 | 1,212 | 1,201 | 1,203 | -8 | -0.7% | 2,400 |
| 2022/06/07 | 1,244 | 1,245 | 1,211 | 1,211 | -4 | -0.3% | 2,700 |
| 2022/06/06 | 1,201 | 1,218 | 1,201 | 1,215 | +14 | +1.2% | 600 |
| 2022/06/03 | 1,197 | 1,201 | 1,190 | 1,201 | +5 | +0.4% | 1,200 |
| 2022/06/02 | 1,191 | 1,205 | 1,185 | 1,196 | +5 | +0.4% | 1,700 |
| 2022/06/01 | 1,192 | 1,239 | 1,191 | 1,191 | -10 | -0.8% | 2,300 |
| 2022/05/31 | 1,202 | 1,202 | 1,191 | 1,201 | +1 | +0.1% | 1,200 |
| 2022/05/30 | 1,230 | 1,255 | 1,200 | 1,200 | ±0 | ±0% | 3,200 |
| 2022/05/27 | 1,197 | 1,215 | 1,197 | 1,200 | +3 | +0.3% | 400 |
| 2022/05/26 | 1,187 | 1,202 | 1,187 | 1,197 | -20 | -1.6% | 2,200 |
| 2022/05/25 | 1,230 | 1,230 | 1,200 | 1,217 | +17 | +1.4% | 600 |
| 2022/05/24 | 1,198 | 1,200 | 1,198 | 1,200 | -1 | -0.1% | 600 |
| 2022/05/23 | 1,221 | 1,233 | 1,201 | 1,201 | +10 | +0.8% | 1,100 |
751～
800
件表示中 / 1628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 | 168,000円 | +17.1% | +9.5% | 0.60% | 24.59倍 | 1.59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 |
| インテＭ | 120,000円 | +14.4% | +93.0% | 0.00% | 33.81倍 | 2.24倍 |
|
ＤＭＰ国内最大手。インターネット人口の約９割をカバーするデータを活用し事業展開 |
| クリップ | 81,900円 | +4.1% | +219.0% | 5.49% | 45.40倍 | 0.61倍 |
|
愛知地盤に小中学生向けの個別指導塾を展開。岐阜に集団塾子会社。サッカー教室、宅配弁当も |
| ジオコード | 132,000円 | +17.5% | +114.8% | 1.89% | 102.40倍 | 3.15倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
| ロココ | 98,900円 | +10.3% | +11.6% | 2.53% | 11.13倍 | 1.31倍 |
|
システム開発会社。顧客の７割以上が大手企業。ＩＴアウトソーシングやＤＸ導入支援に強み |
市場注目の銘柄
チャート関連のコラム
