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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 1,401 | 1,435 | 1,400 | 1,435 | +64 | +4.7% | 2,000 |
| 2025/06/06 | 1,410 | 1,440 | 1,371 | 1,371 | -69 | -4.8% | 12,300 |
| 2025/06/05 | 1,390 | 1,440 | 1,386 | 1,440 | +41 | +2.9% | 8,200 |
| 2025/06/04 | 1,384 | 1,401 | 1,377 | 1,399 | +15 | +1.1% | 2,300 |
| 2025/06/03 | 1,356 | 1,386 | 1,356 | 1,384 | -2 | -0.1% | 1,600 |
| 2025/06/02 | 1,385 | 1,386 | 1,360 | 1,386 | +1 | +0.1% | 1,800 |
| 2025/05/30 | 1,358 | 1,385 | 1,358 | 1,385 | +16 | +1.2% | 300 |
| 2025/05/29 | 1,389 | 1,389 | 1,346 | 1,369 | -20 | -1.4% | 3,800 |
| 2025/05/28 | 1,398 | 1,398 | 1,368 | 1,389 | -1 | -0.1% | 4,200 |
| 2025/05/27 | 1,400 | 1,400 | 1,380 | 1,390 | +20 | +1.5% | 1,100 |
| 2025/05/26 | 1,371 | 1,375 | 1,366 | 1,370 | +5 | +0.4% | 4,000 |
| 2025/05/23 | 1,280 | 1,372 | 1,280 | 1,365 | +78 | +6.1% | 9,700 |
| 2025/05/22 | 1,255 | 1,291 | 1,227 | 1,287 | +32 | +2.5% | 2,800 |
| 2025/05/21 | 1,252 | 1,255 | 1,252 | 1,255 | +3 | +0.2% | 600 |
| 2025/05/20 | 1,250 | 1,310 | 1,250 | 1,252 | +1 | +0.1% | 1,600 |
| 2025/05/19 | 1,270 | 1,270 | 1,251 | 1,251 | -19 | -1.5% | 2,100 |
| 2025/05/16 | 1,253 | 1,270 | 1,253 | 1,270 | -13 | -1% | 1,200 |
| 2025/05/15 | 1,295 | 1,295 | 1,250 | 1,283 | -42 | -3.2% | 7,100 |
| 2025/05/14 | 1,341 | 1,344 | 1,302 | 1,325 | +3 | +0.2% | 4,300 |
| 2025/05/13 | 1,290 | 1,322 | 1,272 | 1,322 | +17 | +1.3% | 3,500 |
| 2025/05/12 | 1,281 | 1,305 | 1,281 | 1,305 | +24 | +1.9% | 1,900 |
| 2025/05/09 | 1,240 | 1,281 | 1,240 | 1,281 | +45 | +3.6% | 600 |
| 2025/05/08 | 1,226 | 1,236 | 1,226 | 1,236 | +14 | +1.1% | 500 |
| 2025/05/07 | 1,242 | 1,242 | 1,212 | 1,222 | +10 | +0.8% | 400 |
| 2025/05/02 | 1,207 | 1,306 | 1,191 | 1,212 | +1 | +0.1% | 11,500 |
| 2025/05/01 | 1,248 | 1,248 | 1,170 | 1,211 | -35 | -2.8% | 5,900 |
| 2025/04/30 | 1,270 | 1,271 | 1,246 | 1,246 | -22 | -1.7% | 800 |
| 2025/04/28 | 1,265 | 1,268 | 1,265 | 1,268 | -27 | -2.1% | 300 |
| 2025/04/25 | 1,315 | 1,315 | 1,295 | 1,295 | +10 | +0.8% | 700 |
| 2025/04/24 | 1,285 | 1,285 | 1,285 | 1,285 | -2 | -0.2% | 100 |
| 2025/04/23 | 1,269 | 1,288 | 1,269 | 1,287 | +33 | +2.6% | 400 |
| 2025/04/22 | 1,250 | 1,323 | 1,240 | 1,254 | +13 | +1% | 16,500 |
| 2025/04/21 | 1,228 | 1,241 | 1,228 | 1,241 | +13 | +1.1% | 200 |
| 2025/04/18 | 1,253 | 1,275 | 1,215 | 1,228 | +23 | +1.9% | 1,900 |
| 2025/04/17 | 1,220 | 1,220 | 1,205 | 1,205 | +15 | +1.3% | 900 |
| 2025/04/16 | 1,193 | 1,207 | 1,180 | 1,190 | -30 | -2.5% | 2,500 |
| 2025/04/15 | 1,235 | 1,239 | 1,220 | 1,220 | -15 | -1.2% | 2,500 |
| 2025/04/14 | 1,219 | 1,279 | 1,219 | 1,235 | +25 | +2.1% | 1,900 |
| 2025/04/11 | 1,081 | 1,210 | 1,081 | 1,210 | +97 | +8.7% | 4,200 |
| 2025/04/10 | 1,100 | 1,130 | 1,083 | 1,113 | +101 | +10% | 2,500 |
| 2025/04/09 | 1,029 | 1,029 | 1,005 | 1,012 | -20 | -1.9% | 2,400 |
| 2025/04/08 | 1,031 | 1,059 | 1,006 | 1,032 | +31 | +3.1% | 3,500 |
| 2025/04/07 | 1,098 | 1,098 | 957 | 1,001 | -133 | -11.7% | 17,900 |
| 2025/04/04 | 1,181 | 1,181 | 1,131 | 1,134 | -71 | -5.9% | 6,800 |
| 2025/04/03 | 1,245 | 1,245 | 1,198 | 1,205 | -70 | -5.5% | 6,000 |
| 2025/04/02 | 1,280 | 1,299 | 1,275 | 1,275 | -3 | -0.2% | 1,500 |
| 2025/04/01 | 1,276 | 1,308 | 1,276 | 1,278 | -21 | -1.6% | 1,300 |
| 2025/03/31 | 1,363 | 1,363 | 1,265 | 1,299 | -71 | -5.2% | 9,700 |
| 2025/03/28 | 1,357 | 1,373 | 1,357 | 1,370 | -27 | -1.9% | 900 |
| 2025/03/27 | 1,400 | 1,400 | 1,397 | 1,397 | -3 | -0.2% | 200 |
51～
100
件表示中 / 1626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 | 158,300円 | +17.1% | +9.5% | 0.63% | 23.17倍 | 1.50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 |
| エアクロ | 42,300円 | +15.3% | -47.7% | 0.00% | 83.44倍 | 6.48倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
| 進学会ＨＤ | 17,400円 | +20.1% | - | 0.00% | 60.21倍 | 0.32倍 |
|
北海道地盤。集団指導塾「北大学力増進会」が主力。学研ＨＤ、城南進学研究社と資本業務提携 |
| ハウテレビ | 127,200円 | +27.0% | -89.0% | 0.00% | 128.23倍 | 2.64倍 |
|
難関大学生向け就活サービス「外資就活ドットコム」が柱。中途向け「外資就活ネクスト」も運営 |
| ＩＩＦ | 63,600円 | +16.4% | +29.9% | 2.36% | 10.87倍 | 2.05倍 |
|
リハビリ型通所介護「レコードブック」を展開。企業向け市場調査、プロモーションも手がける |
市場注目の銘柄
チャート関連のコラム
