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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,404 | 1,433 | 1,390 | 1,415 | +13 | +0.9% | 3,900 |
| 2024/09/17 | 1,420 | 1,420 | 1,401 | 1,402 | -18 | -1.3% | 1,200 |
| 2024/09/13 | 1,395 | 1,420 | 1,395 | 1,420 | -5 | -0.4% | 1,600 |
| 2024/09/12 | 1,400 | 1,430 | 1,400 | 1,425 | +33 | +2.4% | 3,100 |
| 2024/09/11 | 1,400 | 1,438 | 1,370 | 1,392 | -8 | -0.6% | 5,600 |
| 2024/09/10 | 1,450 | 1,450 | 1,350 | 1,400 | -77 | -5.2% | 11,900 |
| 2024/09/09 | 1,450 | 1,537 | 1,440 | 1,477 | -24 | -1.6% | 1,500 |
| 2024/09/06 | 1,527 | 1,545 | 1,501 | 1,501 | -21 | -1.4% | 1,300 |
| 2024/09/05 | 1,552 | 1,599 | 1,522 | 1,522 | -18 | -1.2% | 4,400 |
| 2024/09/04 | 1,500 | 1,552 | 1,471 | 1,540 | +8 | +0.5% | 2,000 |
| 2024/09/03 | 1,532 | 1,574 | 1,532 | 1,532 | ±0 | ±0% | 1,700 |
| 2024/09/02 | 1,550 | 1,589 | 1,501 | 1,532 | -58 | -3.6% | 2,400 |
| 2024/08/30 | 1,608 | 1,610 | 1,586 | 1,590 | +7 | +0.4% | 1,300 |
| 2024/08/29 | 1,603 | 1,607 | 1,571 | 1,583 | -23 | -1.4% | 3,300 |
| 2024/08/28 | 1,609 | 1,609 | 1,540 | 1,606 | +26 | +1.6% | 1,200 |
| 2024/08/27 | 1,592 | 1,598 | 1,560 | 1,580 | -12 | -0.8% | 1,800 |
| 2024/08/26 | 1,592 | 1,592 | 1,540 | 1,592 | +1 | +0.1% | 1,700 |
| 2024/08/23 | 1,520 | 1,608 | 1,505 | 1,591 | +72 | +4.7% | 5,000 |
| 2024/08/22 | 1,493 | 1,523 | 1,482 | 1,519 | -7 | -0.5% | 4,200 |
| 2024/08/21 | 1,515 | 1,531 | 1,461 | 1,526 | +2 | +0.1% | 1,800 |
| 2024/08/20 | 1,469 | 1,524 | 1,469 | 1,524 | +64 | +4.4% | 1,400 |
| 2024/08/19 | 1,514 | 1,514 | 1,460 | 1,460 | -55 | -3.6% | 2,000 |
| 2024/08/16 | 1,477 | 1,515 | 1,477 | 1,515 | -2 | -0.1% | 5,500 |
| 2024/08/15 | 1,458 | 1,517 | 1,458 | 1,517 | +55 | +3.8% | 2,400 |
| 2024/08/14 | 1,379 | 1,462 | 1,357 | 1,462 | +86 | +6.3% | 4,500 |
| 2024/08/13 | 1,321 | 1,376 | 1,321 | 1,376 | +67 | +5.1% | 4,000 |
| 2024/08/09 | 1,321 | 1,346 | 1,309 | 1,309 | +14 | +1.1% | 5,800 |
| 2024/08/08 | 1,276 | 1,320 | 1,230 | 1,295 | +109 | +9.2% | 8,600 |
| 2024/08/07 | 1,144 | 1,270 | 1,144 | 1,186 | -18 | -1.5% | 12,000 |
| 2024/08/06 | 1,152 | 1,230 | 1,152 | 1,204 | +43 | +3.7% | 10,800 |
| 2024/08/05 | 1,301 | 1,301 | 1,161 | 1,161 | -300 | -20.5% | 28,600 |
| 2024/08/02 | 1,590 | 1,590 | 1,450 | 1,461 | -229 | -13.6% | 19,200 |
| 2024/08/01 | 1,862 | 1,862 | 1,670 | 1,690 | -212 | -11.1% | 8,800 |
| 2024/07/31 | 1,902 | 1,902 | 1,860 | 1,902 | ±0 | ±0% | 2,100 |
| 2024/07/30 | 1,866 | 1,904 | 1,866 | 1,902 | +36 | +1.9% | 1,700 |
| 2024/07/29 | 1,834 | 1,866 | 1,833 | 1,866 | ±0 | ±0% | 2,200 |
| 2024/07/26 | 1,872 | 1,872 | 1,866 | 1,866 | -6 | -0.3% | 1,200 |
| 2024/07/25 | 1,891 | 1,908 | 1,841 | 1,872 | -50 | -2.6% | 2,200 |
| 2024/07/24 | 1,944 | 1,944 | 1,922 | 1,922 | -22 | -1.1% | 1,700 |
| 2024/07/23 | 1,905 | 1,944 | 1,905 | 1,944 | -1 | -0.1% | 2,200 |
| 2024/07/22 | 1,955 | 1,955 | 1,900 | 1,945 | -10 | -0.5% | 2,000 |
| 2024/07/19 | 1,928 | 1,955 | 1,928 | 1,955 | ±0 | ±0% | 1,100 |
| 2024/07/18 | 1,939 | 1,955 | 1,922 | 1,955 | ±0 | ±0% | 4,200 |
| 2024/07/17 | 1,955 | 1,970 | 1,928 | 1,955 | ±0 | ±0% | 4,900 |
| 2024/07/16 | 1,943 | 1,968 | 1,943 | 1,955 | +12 | +0.6% | 2,600 |
| 2024/07/12 | 1,899 | 1,943 | 1,862 | 1,943 | +24 | +1.3% | 4,500 |
| 2024/07/11 | 1,925 | 1,944 | 1,910 | 1,919 | -29 | -1.5% | 2,600 |
| 2024/07/10 | 1,935 | 1,948 | 1,930 | 1,948 | +13 | +0.7% | 5,000 |
| 2024/07/09 | 1,937 | 1,940 | 1,917 | 1,935 | -2 | -0.1% | 2,300 |
| 2024/07/08 | 1,910 | 1,939 | 1,910 | 1,937 | +17 | +0.9% | 900 |
151～
200
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
