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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,160 | 1,160 | 1,112 | 1,115 | -46 | -4% | 2,200 |
| 2022/03/03 | 1,188 | 1,192 | 1,143 | 1,161 | +3 | +0.3% | 3,600 |
| 2022/03/02 | 1,171 | 1,172 | 1,151 | 1,158 | -22 | -1.9% | 2,800 |
| 2022/03/01 | 1,183 | 1,184 | 1,163 | 1,180 | +47 | +4.1% | 3,600 |
| 2022/02/28 | 1,150 | 1,161 | 1,130 | 1,133 | -12 | -1% | 2,300 |
| 2022/02/25 | 1,100 | 1,145 | 1,070 | 1,145 | +105 | +10.1% | 9,000 |
| 2022/02/24 | 1,087 | 1,095 | 1,040 | 1,040 | -54 | -4.9% | 6,400 |
| 2022/02/22 | 1,100 | 1,114 | 1,090 | 1,094 | +3 | +0.3% | 600 |
| 2022/02/21 | 1,110 | 1,120 | 1,080 | 1,091 | -24 | -2.2% | 7,000 |
| 2022/02/18 | 1,106 | 1,129 | 1,099 | 1,115 | -4 | -0.4% | 6,800 |
| 2022/02/17 | 1,135 | 1,137 | 1,110 | 1,119 | -9 | -0.8% | 4,900 |
| 2022/02/16 | 1,136 | 1,148 | 1,122 | 1,128 | -5 | -0.4% | 2,700 |
| 2022/02/15 | 1,135 | 1,147 | 1,132 | 1,133 | -2 | -0.2% | 1,600 |
| 2022/02/14 | 1,150 | 1,155 | 1,126 | 1,135 | -28 | -2.4% | 4,300 |
| 2022/02/10 | 1,150 | 1,197 | 1,150 | 1,163 | +19 | +1.7% | 3,800 |
| 2022/02/09 | 1,135 | 1,152 | 1,135 | 1,144 | +9 | +0.8% | 1,900 |
| 2022/02/08 | 1,191 | 1,196 | 1,135 | 1,135 | -26 | -2.2% | 7,200 |
| 2022/02/07 | 1,183 | 1,183 | 1,161 | 1,161 | -38 | -3.2% | 600 |
| 2022/02/04 | 1,190 | 1,199 | 1,184 | 1,199 | -2 | -0.2% | 1,500 |
| 2022/02/03 | 1,221 | 1,221 | 1,196 | 1,201 | -29 | -2.4% | 5,800 |
| 2022/02/02 | 1,216 | 1,233 | 1,215 | 1,230 | +15 | +1.2% | 3,000 |
| 2022/02/01 | 1,205 | 1,274 | 1,202 | 1,215 | -16 | -1.3% | 11,700 |
| 2022/01/31 | 1,106 | 1,300 | 1,106 | 1,231 | +125 | +11.3% | 19,400 |
| 2022/01/28 | 1,106 | 1,119 | 1,100 | 1,106 | +1 | +0.1% | 4,100 |
| 2022/01/27 | 1,128 | 1,147 | 1,101 | 1,105 | -38 | -3.3% | 4,000 |
| 2022/01/26 | 1,119 | 1,143 | 1,110 | 1,143 | +24 | +2.1% | 1,900 |
| 2022/01/25 | 1,139 | 1,145 | 1,115 | 1,119 | -21 | -1.8% | 3,600 |
| 2022/01/24 | 1,120 | 1,144 | 1,101 | 1,140 | +18 | +1.6% | 3,100 |
| 2022/01/21 | 1,115 | 1,150 | 1,111 | 1,122 | -1 | -0.1% | 2,400 |
| 2022/01/20 | 1,137 | 1,147 | 1,120 | 1,123 | -24 | -2.1% | 3,100 |
| 2022/01/19 | 1,151 | 1,183 | 1,118 | 1,147 | -34 | -2.9% | 8,700 |
| 2022/01/18 | 1,225 | 1,225 | 1,181 | 1,181 | -36 | -3% | 4,500 |
| 2022/01/17 | 1,210 | 1,248 | 1,209 | 1,217 | +5 | +0.4% | 2,100 |
| 2022/01/14 | 1,200 | 1,212 | 1,200 | 1,212 | +12 | +1% | 700 |
| 2022/01/13 | 1,206 | 1,229 | 1,200 | 1,200 | -6 | -0.5% | 2,200 |
| 2022/01/12 | 1,206 | 1,230 | 1,188 | 1,206 | -3 | -0.2% | 3,000 |
| 2022/01/11 | 1,232 | 1,232 | 1,200 | 1,209 | -19 | -1.5% | 2,400 |
| 2022/01/07 | 1,251 | 1,251 | 1,220 | 1,228 | +7 | +0.6% | 1,200 |
| 2022/01/06 | 1,217 | 1,228 | 1,201 | 1,221 | -9 | -0.7% | 5,400 |
| 2022/01/05 | 1,257 | 1,257 | 1,218 | 1,230 | -34 | -2.7% | 3,000 |
| 2022/01/04 | 1,280 | 1,281 | 1,254 | 1,264 | -17 | -1.3% | 1,600 |
| 2021/12/30 | 1,269 | 1,296 | 1,269 | 1,281 | -3 | -0.2% | 2,300 |
| 2021/12/29 | 1,238 | 1,299 | 1,231 | 1,284 | +36 | +2.9% | 2,700 |
| 2021/12/28 | 1,201 | 1,254 | 1,188 | 1,248 | +40 | +3.3% | 15,200 |
| 2021/12/27 | 1,292 | 1,292 | 1,190 | 1,208 | -78 | -6.1% | 20,400 |
| 2021/12/24 | 1,300 | 1,300 | 1,286 | 1,286 | -14 | -1.1% | 5,000 |
| 2021/12/23 | 1,328 | 1,330 | 1,284 | 1,300 | -35 | -2.6% | 11,100 |
| 2021/12/22 | 1,297 | 1,349 | 1,297 | 1,335 | +31 | +2.4% | 6,700 |
| 2021/12/21 | 1,262 | 1,308 | 1,260 | 1,304 | +41 | +3.2% | 12,000 |
| 2021/12/20 | 1,289 | 1,310 | 1,261 | 1,263 | -26 | -2% | 6,600 |
851～
900
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
