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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 2,185 | 2,236 | 2,129 | 2,164 | -21 | -1% | 17,300 |
| 2024/03/14 | 2,207 | 2,207 | 2,162 | 2,185 | -29 | -1.3% | 4,700 |
| 2024/03/13 | 2,346 | 2,349 | 2,205 | 2,214 | -46 | -2% | 18,500 |
| 2024/03/12 | 2,180 | 2,280 | 2,180 | 2,260 | +80 | +3.7% | 10,400 |
| 2024/03/11 | 2,260 | 2,292 | 2,151 | 2,180 | -180 | -7.6% | 42,900 |
| 2024/03/08 | 2,459 | 2,459 | 2,357 | 2,360 | -139 | -5.6% | 36,200 |
| 2024/03/07 | 2,580 | 2,625 | 2,440 | 2,499 | -60 | -2.3% | 37,900 |
| 2024/03/06 | 2,450 | 2,650 | 2,439 | 2,559 | +19 | +0.7% | 59,500 |
| 2024/03/05 | 2,300 | 2,602 | 2,201 | 2,540 | +261 | +11.5% | 71,800 |
| 2024/03/04 | 2,201 | 2,290 | 2,180 | 2,279 | +112 | +5.2% | 28,400 |
| 2024/03/01 | 2,234 | 2,234 | 2,130 | 2,167 | -62 | -2.8% | 13,900 |
| 2024/02/29 | 2,257 | 2,268 | 2,200 | 2,229 | -33 | -1.5% | 15,100 |
| 2024/02/28 | 2,282 | 2,346 | 2,255 | 2,262 | +26 | +1.2% | 51,100 |
| 2024/02/27 | 2,170 | 2,236 | 2,117 | 2,236 | +60 | +2.8% | 29,400 |
| 2024/02/26 | 2,010 | 2,176 | 2,010 | 2,176 | +183 | +9.2% | 40,700 |
| 2024/02/22 | 2,049 | 2,060 | 1,977 | 1,993 | -2 | -0.1% | 16,400 |
| 2024/02/21 | 2,068 | 2,068 | 1,988 | 1,995 | -90 | -4.3% | 17,000 |
| 2024/02/20 | 2,128 | 2,148 | 2,076 | 2,085 | -23 | -1.1% | 29,200 |
| 2024/02/19 | 1,995 | 2,110 | 1,980 | 2,108 | +130 | +6.6% | 42,800 |
| 2024/02/16 | 1,935 | 1,991 | 1,911 | 1,978 | +33 | +1.7% | 27,400 |
| 2024/02/15 | 1,970 | 1,970 | 1,899 | 1,945 | -13 | -0.7% | 13,200 |
| 2024/02/14 | 1,900 | 1,978 | 1,875 | 1,958 | +49 | +2.6% | 34,000 |
| 2024/02/13 | 1,888 | 1,958 | 1,888 | 1,909 | +21 | +1.1% | 16,600 |
| 2024/02/09 | 1,898 | 1,936 | 1,876 | 1,888 | -20 | -1% | 16,100 |
| 2024/02/08 | 1,933 | 1,934 | 1,901 | 1,908 | -60 | -3% | 13,800 |
| 2024/02/07 | 1,902 | 1,975 | 1,870 | 1,968 | +66 | +3.5% | 25,900 |
| 2024/02/06 | 1,950 | 1,950 | 1,893 | 1,902 | -45 | -2.3% | 13,900 |
| 2024/02/05 | 1,911 | 1,982 | 1,902 | 1,947 | +37 | +1.9% | 17,700 |
| 2024/02/02 | 1,907 | 1,994 | 1,900 | 1,910 | +9 | +0.5% | 23,900 |
| 2024/02/01 | 1,971 | 1,986 | 1,888 | 1,901 | -309 | -14% | 74,800 |
| 2024/01/31 | 2,119 | 2,213 | 2,095 | 2,210 | +110 | +5.2% | 41,300 |
| 2024/01/30 | 2,090 | 2,123 | 2,076 | 2,100 | +2 | +0.1% | 20,600 |
| 2024/01/29 | 2,127 | 2,256 | 2,031 | 2,098 | +71 | +3.5% | 148,100 |
| 2024/01/26 | 2,045 | 2,050 | 1,997 | 2,027 | +2 | +0.1% | 16,000 |
| 2024/01/25 | 2,008 | 2,028 | 1,971 | 2,025 | +40 | +2% | 18,300 |
| 2024/01/24 | 1,925 | 1,985 | 1,910 | 1,985 | +79 | +4.1% | 12,300 |
| 2024/01/23 | 1,971 | 1,974 | 1,895 | 1,906 | -40 | -2.1% | 14,100 |
| 2024/01/22 | 1,886 | 1,960 | 1,872 | 1,946 | +90 | +4.8% | 19,200 |
| 2024/01/19 | 1,837 | 1,870 | 1,832 | 1,856 | +20 | +1.1% | 4,700 |
| 2024/01/18 | 1,848 | 1,850 | 1,825 | 1,836 | -18 | -1% | 9,300 |
| 2024/01/17 | 1,886 | 1,887 | 1,850 | 1,854 | -32 | -1.7% | 5,300 |
| 2024/01/16 | 1,890 | 1,909 | 1,873 | 1,886 | -4 | -0.2% | 8,300 |
| 2024/01/15 | 1,851 | 1,894 | 1,851 | 1,890 | +27 | +1.4% | 4,500 |
| 2024/01/12 | 1,899 | 1,900 | 1,831 | 1,863 | -36 | -1.9% | 14,100 |
| 2024/01/11 | 1,910 | 1,911 | 1,861 | 1,899 | -4 | -0.2% | 10,300 |
| 2024/01/10 | 1,920 | 1,934 | 1,897 | 1,903 | -17 | -0.9% | 5,500 |
| 2024/01/09 | 1,871 | 1,953 | 1,871 | 1,920 | +55 | +2.9% | 12,400 |
| 2024/01/05 | 1,913 | 1,921 | 1,865 | 1,865 | -71 | -3.7% | 15,100 |
| 2024/01/04 | 1,912 | 1,945 | 1,862 | 1,936 | -16 | -0.8% | 11,300 |
| 2023/12/29 | 1,980 | 2,012 | 1,950 | 1,952 | -41 | -2.1% | 8,700 |
351～
400
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
