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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 1,404 | 1,405 | 1,400 | 1,400 | -4 | -0.3% | 700 |
| 2025/03/25 | 1,405 | 1,405 | 1,397 | 1,404 | +33 | +2.4% | 1,000 |
| 2025/03/24 | 1,405 | 1,417 | 1,350 | 1,371 | - | - | 1,400 |
| 2025/03/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/19 | 1,399 | 1,405 | 1,399 | 1,405 | ±0 | ±0% | 500 |
| 2025/03/18 | 1,400 | 1,420 | 1,400 | 1,405 | +6 | +0.4% | 600 |
| 2025/03/17 | 1,388 | 1,470 | 1,385 | 1,399 | +11 | +0.8% | 2,300 |
| 2025/03/14 | 1,338 | 1,388 | 1,336 | 1,388 | +50 | +3.7% | 1,600 |
| 2025/03/13 | 1,336 | 1,338 | 1,336 | 1,338 | +10 | +0.8% | 400 |
| 2025/03/12 | 1,340 | 1,340 | 1,328 | 1,328 | -12 | -0.9% | 200 |
| 2025/03/11 | 1,340 | 1,340 | 1,331 | 1,340 | -11 | -0.8% | 300 |
| 2025/03/10 | 1,335 | 1,351 | 1,335 | 1,351 | +12 | +0.9% | 500 |
| 2025/03/07 | 1,339 | 1,339 | 1,310 | 1,339 | -11 | -0.8% | 1,600 |
| 2025/03/06 | 1,330 | 1,350 | 1,330 | 1,350 | +10 | +0.7% | 600 |
| 2025/03/05 | 1,340 | 1,340 | 1,340 | 1,340 | +8 | +0.6% | 500 |
| 2025/03/04 | 1,318 | 1,333 | 1,318 | 1,332 | +2 | +0.2% | 900 |
| 2025/03/03 | 1,327 | 1,330 | 1,316 | 1,330 | +3 | +0.2% | 1,200 |
| 2025/02/28 | 1,352 | 1,367 | 1,310 | 1,327 | -40 | -2.9% | 2,500 |
| 2025/02/27 | 1,348 | 1,380 | 1,348 | 1,367 | +11 | +0.8% | 1,500 |
| 2025/02/26 | 1,386 | 1,386 | 1,337 | 1,356 | -30 | -2.2% | 1,900 |
| 2025/02/25 | 1,421 | 1,421 | 1,386 | 1,386 | -17 | -1.2% | 2,300 |
| 2025/02/21 | 1,400 | 1,419 | 1,400 | 1,403 | +3 | +0.2% | 2,600 |
| 2025/02/20 | 1,412 | 1,416 | 1,400 | 1,400 | -13 | -0.9% | 2,400 |
| 2025/02/19 | 1,400 | 1,430 | 1,400 | 1,413 | -6 | -0.4% | 1,300 |
| 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 |
101～
150
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% | 83.43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 | 2.63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
