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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 1,288 | 1,314 | 1,288 | 1,289 | -25 | -1.9% | 5,900 |
| 2021/12/16 | 1,335 | 1,335 | 1,309 | 1,314 | +9 | +0.7% | 9,100 |
| 2021/12/15 | 1,403 | 1,410 | 1,290 | 1,305 | -98 | -7% | 28,700 |
| 2021/12/14 | 1,430 | 1,430 | 1,402 | 1,403 | -17 | -1.2% | 4,200 |
| 2021/12/13 | 1,437 | 1,438 | 1,420 | 1,420 | -13 | -0.9% | 5,500 |
| 2021/12/10 | 1,453 | 1,453 | 1,431 | 1,433 | -20 | -1.4% | 5,500 |
| 2021/12/09 | 1,480 | 1,480 | 1,452 | 1,453 | -7 | -0.5% | 3,200 |
| 2021/12/08 | 1,452 | 1,478 | 1,452 | 1,460 | -1 | -0.1% | 1,800 |
| 2021/12/07 | 1,444 | 1,462 | 1,439 | 1,461 | +14 | +1% | 3,300 |
| 2021/12/06 | 1,448 | 1,460 | 1,434 | 1,447 | -23 | -1.6% | 3,800 |
| 2021/12/03 | 1,457 | 1,490 | 1,422 | 1,470 | +14 | +1% | 7,900 |
| 2021/12/02 | 1,471 | 1,493 | 1,456 | 1,456 | -36 | -2.4% | 3,600 |
| 2021/12/01 | 1,537 | 1,538 | 1,470 | 1,492 | -51 | -3.3% | 7,000 |
| 2021/11/30 | 1,563 | 1,565 | 1,530 | 1,543 | -20 | -1.3% | 2,500 |
| 2021/11/29 | 1,579 | 1,580 | 1,561 | 1,563 | -43 | -2.7% | 2,600 |
| 2021/11/26 | 1,635 | 1,635 | 1,604 | 1,606 | -21 | -1.3% | 2,300 |
| 2021/11/25 | 1,626 | 1,628 | 1,594 | 1,627 | +36 | +2.3% | 700 |
| 2021/11/24 | 1,618 | 1,618 | 1,588 | 1,591 | -46 | -2.8% | 1,200 |
| 2021/11/22 | 1,643 | 1,643 | 1,626 | 1,637 | +3 | +0.2% | 700 |
| 2021/11/19 | 1,647 | 1,647 | 1,634 | 1,634 | -13 | -0.8% | 2,400 |
| 2021/11/18 | 1,618 | 1,647 | 1,618 | 1,647 | +22 | +1.4% | 5,500 |
| 2021/11/17 | 1,620 | 1,630 | 1,612 | 1,625 | +5 | +0.3% | 1,600 |
| 2021/11/16 | 1,578 | 1,620 | 1,573 | 1,620 | +41 | +2.6% | 3,300 |
| 2021/11/15 | 1,582 | 1,596 | 1,563 | 1,579 | -3 | -0.2% | 4,400 |
| 2021/11/12 | 1,591 | 1,591 | 1,555 | 1,582 | -21 | -1.3% | 3,900 |
| 2021/11/11 | 1,579 | 1,603 | 1,575 | 1,603 | +16 | +1% | 2,200 |
| 2021/11/10 | 1,595 | 1,595 | 1,581 | 1,587 | -21 | -1.3% | 1,000 |
| 2021/11/09 | 1,610 | 1,614 | 1,600 | 1,608 | +5 | +0.3% | 1,400 |
| 2021/11/08 | 1,636 | 1,636 | 1,603 | 1,603 | -11 | -0.7% | 1,000 |
| 2021/11/05 | 1,626 | 1,637 | 1,614 | 1,614 | -35 | -2.1% | 2,300 |
| 2021/11/04 | 1,657 | 1,664 | 1,614 | 1,649 | -8 | -0.5% | 2,800 |
| 2021/11/02 | 1,675 | 1,689 | 1,656 | 1,657 | ±0 | ±0% | 4,600 |
| 2021/11/01 | 1,790 | 1,790 | 1,657 | 1,657 | +7 | +0.4% | 15,700 |
| 2021/10/29 | 1,543 | 1,669 | 1,523 | 1,650 | +107 | +6.9% | 12,300 |
| 2021/10/28 | 1,526 | 1,543 | 1,526 | 1,543 | ±0 | ±0% | 700 |
| 2021/10/27 | 1,539 | 1,543 | 1,525 | 1,543 | -6 | -0.4% | 1,200 |
| 2021/10/26 | 1,562 | 1,562 | 1,535 | 1,549 | -16 | -1% | 2,100 |
| 2021/10/25 | 1,576 | 1,576 | 1,565 | 1,565 | +15 | +1% | 300 |
| 2021/10/22 | 1,551 | 1,560 | 1,547 | 1,550 | -6 | -0.4% | 1,700 |
| 2021/10/21 | 1,565 | 1,565 | 1,556 | 1,556 | -9 | -0.6% | 700 |
| 2021/10/20 | 1,575 | 1,576 | 1,565 | 1,565 | -10 | -0.6% | 1,000 |
| 2021/10/19 | 1,565 | 1,576 | 1,550 | 1,575 | +18 | +1.2% | 2,100 |
| 2021/10/18 | 1,572 | 1,576 | 1,554 | 1,557 | +9 | +0.6% | 2,100 |
| 2021/10/15 | 1,547 | 1,574 | 1,545 | 1,548 | -2 | -0.1% | 1,300 |
| 2021/10/14 | 1,566 | 1,566 | 1,545 | 1,550 | +4 | +0.3% | 900 |
| 2021/10/13 | 1,563 | 1,563 | 1,543 | 1,546 | -26 | -1.7% | 3,000 |
| 2021/10/12 | 1,570 | 1,572 | 1,550 | 1,572 | +12 | +0.8% | 1,700 |
| 2021/10/11 | 1,538 | 1,560 | 1,537 | 1,560 | +21 | +1.4% | 1,900 |
| 2021/10/08 | 1,555 | 1,555 | 1,537 | 1,539 | -17 | -1.1% | 1,800 |
| 2021/10/07 | 1,560 | 1,579 | 1,550 | 1,556 | +1 | +0.1% | 1,900 |
901～
950
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
