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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,409 | 1,419 | 1,400 | 1,419 | +10 | +0.7% | 1,100 |
| 2025/02/17 | 1,465 | 1,465 | 1,407 | 1,409 | -58 | -4% | 1,900 |
| 2025/02/14 | 1,430 | 1,467 | 1,430 | 1,467 | +7 | +0.5% | 1,000 |
| 2025/02/13 | 1,415 | 1,460 | 1,390 | 1,460 | +44 | +3.1% | 5,500 |
| 2025/02/12 | 1,459 | 1,459 | 1,372 | 1,416 | -44 | -3% | 4,600 |
| 2025/02/10 | 1,582 | 1,582 | 1,460 | 1,460 | -82 | -5.3% | 6,900 |
| 2025/02/07 | 1,639 | 1,649 | 1,481 | 1,542 | +53 | +3.6% | 25,000 |
| 2025/02/06 | 1,395 | 1,491 | 1,381 | 1,489 | +95 | +6.8% | 13,000 |
| 2025/02/05 | 1,329 | 1,400 | 1,325 | 1,394 | +101 | +7.8% | 10,100 |
| 2025/02/04 | 1,327 | 1,330 | 1,280 | 1,293 | -45 | -3.4% | 6,400 |
| 2025/02/03 | 1,228 | 1,349 | 1,228 | 1,338 | +75 | +5.9% | 22,500 |
| 2025/01/31 | 1,243 | 1,263 | 1,243 | 1,263 | +33 | +2.7% | 4,400 |
| 2025/01/30 | 1,241 | 1,255 | 1,230 | 1,230 | -12 | -1% | 2,700 |
| 2025/01/29 | 1,196 | 1,250 | 1,196 | 1,242 | +45 | +3.8% | 2,400 |
| 2025/01/28 | 1,213 | 1,213 | 1,184 | 1,197 | +14 | +1.2% | 2,700 |
| 2025/01/27 | 1,191 | 1,191 | 1,183 | 1,183 | -8 | -0.7% | 500 |
| 2025/01/24 | 1,193 | 1,193 | 1,176 | 1,191 | +23 | +2% | 4,000 |
| 2025/01/23 | 1,167 | 1,183 | 1,167 | 1,168 | -2 | -0.2% | 1,600 |
| 2025/01/22 | 1,151 | 1,181 | 1,151 | 1,170 | -11 | -0.9% | 1,100 |
| 2025/01/21 | 1,166 | 1,195 | 1,166 | 1,181 | -13 | -1.1% | 700 |
| 2025/01/20 | 1,171 | 1,194 | 1,165 | 1,194 | +23 | +2% | 3,700 |
| 2025/01/17 | 1,157 | 1,176 | 1,157 | 1,171 | +24 | +2.1% | 1,300 |
| 2025/01/16 | 1,163 | 1,163 | 1,138 | 1,147 | -22 | -1.9% | 1,500 |
| 2025/01/15 | 1,185 | 1,185 | 1,146 | 1,169 | -20 | -1.7% | 1,800 |
| 2025/01/14 | 1,170 | 1,200 | 1,150 | 1,189 | +15 | +1.3% | 6,000 |
| 2025/01/10 | 1,186 | 1,186 | 1,174 | 1,174 | -12 | -1% | 2,100 |
| 2025/01/09 | 1,172 | 1,187 | 1,172 | 1,186 | +3 | +0.3% | 2,100 |
| 2025/01/08 | 1,187 | 1,187 | 1,171 | 1,183 | -4 | -0.3% | 3,100 |
| 2025/01/07 | 1,151 | 1,190 | 1,150 | 1,187 | +42 | +3.7% | 3,600 |
| 2025/01/06 | 1,133 | 1,161 | 1,133 | 1,145 | +14 | +1.2% | 5,500 |
| 2024/12/30 | 1,129 | 1,174 | 1,115 | 1,131 | +6 | +0.5% | 4,000 |
| 2024/12/27 | 1,130 | 1,144 | 1,122 | 1,125 | -1 | -0.1% | 6,600 |
| 2024/12/26 | 1,136 | 1,143 | 1,124 | 1,126 | -14 | -1.2% | 8,900 |
| 2024/12/25 | 1,149 | 1,149 | 1,137 | 1,140 | +2 | +0.2% | 3,000 |
| 2024/12/24 | 1,153 | 1,153 | 1,138 | 1,138 | -19 | -1.6% | 3,100 |
| 2024/12/23 | 1,185 | 1,185 | 1,153 | 1,157 | -28 | -2.4% | 5,200 |
| 2024/12/20 | 1,171 | 1,197 | 1,171 | 1,185 | +17 | +1.5% | 2,900 |
| 2024/12/19 | 1,190 | 1,190 | 1,162 | 1,168 | -29 | -2.4% | 3,500 |
| 2024/12/18 | 1,170 | 1,200 | 1,168 | 1,197 | +23 | +2% | 7,500 |
| 2024/12/17 | 1,170 | 1,174 | 1,155 | 1,174 | +6 | +0.5% | 4,400 |
| 2024/12/16 | 1,177 | 1,177 | 1,155 | 1,168 | -5 | -0.4% | 3,700 |
| 2024/12/13 | 1,169 | 1,174 | 1,150 | 1,173 | +18 | +1.6% | 7,900 |
| 2024/12/12 | 1,152 | 1,168 | 1,140 | 1,155 | +15 | +1.3% | 6,300 |
| 2024/12/11 | 1,140 | 1,171 | 1,126 | 1,140 | ±0 | ±0% | 9,300 |
| 2024/12/10 | 1,133 | 1,142 | 1,133 | 1,140 | +5 | +0.4% | 1,100 |
| 2024/12/09 | 1,137 | 1,146 | 1,135 | 1,135 | -7 | -0.6% | 4,600 |
| 2024/12/06 | 1,146 | 1,146 | 1,132 | 1,142 | ±0 | ±0% | 1,900 |
| 2024/12/05 | 1,155 | 1,156 | 1,142 | 1,142 | -4 | -0.3% | 2,300 |
| 2024/12/04 | 1,163 | 1,170 | 1,146 | 1,146 | -17 | -1.5% | 4,100 |
| 2024/12/03 | 1,154 | 1,168 | 1,154 | 1,163 | +10 | +0.9% | 2,400 |
51～
100
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
