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 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 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 |
| 2024/07/05 | 1,919 | 1,938 | 1,904 | 1,920 | +1 | +0.1% | 1,300 |
| 2024/07/04 | 1,930 | 1,930 | 1,891 | 1,919 | -11 | -0.6% | 1,700 |
| 2024/07/03 | 1,871 | 1,930 | 1,871 | 1,930 | +59 | +3.2% | 3,700 |
| 2024/07/02 | 1,916 | 1,938 | 1,871 | 1,871 | -44 | -2.3% | 5,100 |
| 2024/07/01 | 1,888 | 1,917 | 1,876 | 1,915 | +39 | +2.1% | 4,700 |
| 2024/06/28 | 1,890 | 1,891 | 1,866 | 1,876 | -10 | -0.5% | 3,800 |
| 2024/06/27 | 1,791 | 1,886 | 1,791 | 1,886 | +55 | +3% | 3,800 |
| 2024/06/26 | 1,850 | 1,866 | 1,826 | 1,831 | -19 | -1% | 3,100 |
| 2024/06/25 | 1,845 | 1,850 | 1,845 | 1,850 | +14 | +0.8% | 1,500 |
| 2024/06/24 | 1,814 | 1,847 | 1,791 | 1,836 | +30 | +1.7% | 1,700 |
| 2024/06/21 | 1,794 | 1,855 | 1,794 | 1,806 | -5 | -0.3% | 3,100 |
| 2024/06/20 | 1,831 | 1,877 | 1,805 | 1,811 | -60 | -3.2% | 4,500 |
| 2024/06/19 | 1,866 | 1,880 | 1,866 | 1,871 | +1 | +0.1% | 1,900 |
| 2024/06/18 | 1,860 | 1,872 | 1,817 | 1,870 | +29 | +1.6% | 1,800 |
| 2024/06/17 | 1,821 | 1,862 | 1,820 | 1,841 | -19 | -1% | 2,200 |
| 2024/06/14 | 1,825 | 1,865 | 1,824 | 1,860 | -5 | -0.3% | 1,500 |
| 2024/06/13 | 1,844 | 1,870 | 1,813 | 1,865 | +8 | +0.4% | 3,800 |
| 2024/06/12 | 1,802 | 1,864 | 1,802 | 1,857 | +55 | +3.1% | 2,100 |
| 2024/06/11 | 1,808 | 1,860 | 1,802 | 1,802 | -8 | -0.4% | 1,700 |
| 2024/06/10 | 1,776 | 1,830 | 1,776 | 1,810 | +7 | +0.4% | 2,100 |
| 2024/06/07 | 1,790 | 1,820 | 1,790 | 1,803 | -2 | -0.1% | 1,200 |
| 2024/06/06 | 1,780 | 1,828 | 1,752 | 1,805 | +17 | +1% | 5,300 |
| 2024/06/05 | 1,805 | 1,825 | 1,761 | 1,788 | -18 | -1% | 2,500 |
| 2024/06/04 | 1,760 | 1,820 | 1,760 | 1,806 | +46 | +2.6% | 6,700 |
| 2024/06/03 | 1,718 | 1,780 | 1,705 | 1,760 | +50 | +2.9% | 6,400 |
| 2024/05/31 | 1,689 | 1,727 | 1,689 | 1,710 | +10 | +0.6% | 3,200 |
251～
300
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
