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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,165 | 1,210 | 1,165 | 1,191 | +12 | +1% | 900 |
| 2022/05/19 | 1,187 | 1,190 | 1,165 | 1,179 | -8 | -0.7% | 2,800 |
| 2022/05/18 | 1,186 | 1,199 | 1,186 | 1,187 | +2 | +0.2% | 2,000 |
| 2022/05/17 | 1,200 | 1,227 | 1,185 | 1,185 | -22 | -1.8% | 5,700 |
| 2022/05/16 | 1,250 | 1,266 | 1,177 | 1,207 | -158 | -11.6% | 18,500 |
| 2022/05/13 | 1,328 | 1,365 | 1,321 | 1,365 | +37 | +2.8% | 4,700 |
| 2022/05/12 | 1,345 | 1,405 | 1,288 | 1,328 | -36 | -2.6% | 7,600 |
| 2022/05/11 | 1,394 | 1,394 | 1,350 | 1,364 | -6 | -0.4% | 3,000 |
| 2022/05/10 | 1,345 | 1,370 | 1,345 | 1,370 | +22 | +1.6% | 2,500 |
| 2022/05/09 | 1,356 | 1,356 | 1,303 | 1,348 | +8 | +0.6% | 5,600 |
| 2022/05/06 | 1,354 | 1,368 | 1,338 | 1,340 | -1 | -0.1% | 1,600 |
| 2022/05/02 | 1,350 | 1,375 | 1,341 | 1,341 | -39 | -2.8% | 2,800 |
| 2022/04/28 | 1,386 | 1,398 | 1,362 | 1,380 | -19 | -1.4% | 4,900 |
| 2022/04/27 | 1,373 | 1,400 | 1,367 | 1,399 | -2 | -0.1% | 4,200 |
| 2022/04/26 | 1,335 | 1,437 | 1,335 | 1,401 | +67 | +5% | 6,700 |
| 2022/04/25 | 1,293 | 1,363 | 1,293 | 1,334 | +5 | +0.4% | 9,800 |
| 2022/04/22 | 1,309 | 1,334 | 1,275 | 1,329 | +9 | +0.7% | 3,300 |
| 2022/04/21 | 1,313 | 1,340 | 1,309 | 1,320 | -1 | -0.1% | 2,900 |
| 2022/04/20 | 1,292 | 1,332 | 1,273 | 1,321 | +63 | +5% | 5,500 |
| 2022/04/19 | 1,341 | 1,341 | 1,258 | 1,258 | -53 | -4% | 2,000 |
| 2022/04/18 | 1,320 | 1,320 | 1,272 | 1,311 | -9 | -0.7% | 2,500 |
| 2022/04/15 | 1,324 | 1,374 | 1,305 | 1,320 | -29 | -2.1% | 5,300 |
| 2022/04/14 | 1,220 | 1,360 | 1,220 | 1,349 | +99 | +7.9% | 19,300 |
| 2022/04/13 | 1,238 | 1,250 | 1,219 | 1,250 | +41 | +3.4% | 4,600 |
| 2022/04/12 | 1,221 | 1,247 | 1,195 | 1,209 | -43 | -3.4% | 3,000 |
| 2022/04/11 | 1,234 | 1,276 | 1,220 | 1,252 | +6 | +0.5% | 6,300 |
| 2022/04/08 | 1,263 | 1,265 | 1,240 | 1,246 | -15 | -1.2% | 3,200 |
| 2022/04/07 | 1,275 | 1,275 | 1,231 | 1,261 | -14 | -1.1% | 5,000 |
| 2022/04/06 | 1,300 | 1,300 | 1,264 | 1,275 | -13 | -1% | 1,900 |
| 2022/04/05 | 1,320 | 1,323 | 1,288 | 1,288 | -2 | -0.2% | 10,100 |
| 2022/04/04 | 1,249 | 1,290 | 1,226 | 1,290 | +80 | +6.6% | 8,800 |
| 2022/04/01 | 1,223 | 1,223 | 1,180 | 1,210 | -13 | -1.1% | 9,300 |
| 2022/03/31 | 1,233 | 1,242 | 1,212 | 1,223 | -13 | -1.1% | 5,200 |
| 2022/03/30 | 1,162 | 1,252 | 1,162 | 1,236 | +69 | +5.9% | 6,300 |
| 2022/03/29 | 1,139 | 1,179 | 1,139 | 1,167 | +29 | +2.5% | 1,600 |
| 2022/03/28 | 1,164 | 1,164 | 1,130 | 1,138 | -23 | -2% | 3,100 |
| 2022/03/25 | 1,161 | 1,177 | 1,151 | 1,161 | +2 | +0.2% | 7,300 |
| 2022/03/24 | 1,164 | 1,174 | 1,152 | 1,159 | +1 | +0.1% | 3,100 |
| 2022/03/23 | 1,158 | 1,191 | 1,158 | 1,158 | -2 | -0.2% | 5,300 |
| 2022/03/22 | 1,176 | 1,182 | 1,140 | 1,160 | +1 | +0.1% | 6,100 |
| 2022/03/18 | 1,130 | 1,170 | 1,127 | 1,159 | +29 | +2.6% | 5,700 |
| 2022/03/17 | 1,101 | 1,130 | 1,101 | 1,130 | +59 | +5.5% | 4,600 |
| 2022/03/16 | 1,074 | 1,084 | 1,064 | 1,071 | -4 | -0.4% | 6,800 |
| 2022/03/15 | 1,075 | 1,087 | 1,063 | 1,075 | ±0 | ±0% | 1,400 |
| 2022/03/14 | 1,071 | 1,082 | 1,061 | 1,075 | +3 | +0.3% | 4,500 |
| 2022/03/11 | 1,074 | 1,100 | 1,069 | 1,072 | -32 | -2.9% | 3,000 |
| 2022/03/10 | 1,123 | 1,129 | 1,085 | 1,104 | +43 | +4.1% | 1,600 |
| 2022/03/09 | 1,070 | 1,100 | 1,055 | 1,061 | -9 | -0.8% | 3,300 |
| 2022/03/08 | 1,077 | 1,099 | 1,070 | 1,070 | +5 | +0.5% | 2,900 |
| 2022/03/07 | 1,110 | 1,127 | 1,061 | 1,065 | -50 | -4.5% | 4,200 |
801～
850
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
