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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/12/02 | 1,150 | 1,174 | 1,150 | 1,153 | +3 | +0.3% | 2,200 |
| 2024/11/29 | 1,125 | 1,163 | 1,125 | 1,150 | +22 | +2% | 4,300 |
| 2024/11/28 | 1,156 | 1,164 | 1,125 | 1,128 | -47 | -4% | 9,400 |
| 2024/11/27 | 1,180 | 1,180 | 1,175 | 1,175 | -5 | -0.4% | 2,900 |
| 2024/11/26 | 1,180 | 1,185 | 1,171 | 1,180 | ±0 | ±0% | 1,800 |
| 2024/11/25 | 1,196 | 1,196 | 1,172 | 1,180 | ±0 | ±0% | 3,800 |
| 2024/11/22 | 1,180 | 1,200 | 1,179 | 1,180 | +10 | +0.9% | 2,400 |
| 2024/11/21 | 1,180 | 1,180 | 1,162 | 1,170 | -10 | -0.8% | 1,700 |
| 2024/11/20 | 1,180 | 1,197 | 1,180 | 1,180 | ±0 | ±0% | 1,400 |
| 2024/11/19 | 1,190 | 1,190 | 1,176 | 1,180 | -12 | -1% | 2,700 |
| 2024/11/18 | 1,197 | 1,197 | 1,178 | 1,192 | -11 | -0.9% | 1,100 |
| 2024/11/15 | 1,220 | 1,223 | 1,203 | 1,203 | -22 | -1.8% | 2,000 |
| 2024/11/14 | 1,224 | 1,246 | 1,219 | 1,225 | +1 | +0.1% | 2,400 |
| 2024/11/13 | 1,281 | 1,281 | 1,220 | 1,224 | -57 | -4.4% | 1,900 |
| 2024/11/12 | 1,305 | 1,314 | 1,281 | 1,281 | -35 | -2.7% | 2,200 |
| 2024/11/11 | 1,301 | 1,316 | 1,276 | 1,316 | -15 | -1.1% | 3,100 |
| 2024/11/08 | 1,304 | 1,338 | 1,304 | 1,331 | +23 | +1.8% | 900 |
| 2024/11/07 | 1,308 | 1,308 | 1,303 | 1,308 | ±0 | ±0% | 1,600 |
| 2024/11/06 | 1,322 | 1,335 | 1,306 | 1,308 | -44 | -3.3% | 2,700 |
| 2024/11/05 | 1,339 | 1,354 | 1,315 | 1,352 | +22 | +1.7% | 8,700 |
| 2024/11/01 | 1,342 | 1,350 | 1,317 | 1,330 | -51 | -3.7% | 3,400 |
101～
150
件表示中 / 1581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 | 155,100円 | +17.1% | +9.5% | 0.64% | 22.62倍 | 1.47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 |
| 協和コンサ | 610,000円 | +0.5% | +8.0% | 0.49% | 6.86倍 | 0.94倍 |
|
建設コンサル中堅。地公体に加え、防衛省案件にも実績多い。調査、設計から施工管理まで実施 |
| メイホーＨＤ | 73,400円 | +35.3% | +574.2% | 0.00% | 12.31倍 | 1.72倍 |
|
建設コンサル、人材派遣、介護など４事業手がける子会社多数有する持株会社。Ｍ＆Ａ推進方針 |
| ロココ | 91,300円 | +10.3% | +11.6% | 2.74% | 10.27倍 | 1.24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 |
| 川崎地質 | 317,000円 | +13.0% | -9.6% | 1.58% | 10.04倍 | 0.61倍 |
|
地質調査の専業大手。非破壊診断、環境調査、海洋部門に強み。収益は第２、第４四半期に集中 |
市場注目の銘柄
チャート関連のコラム
