Ｔ．Ｓ．Ｉ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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 893 | 920 | 893 | 915 | +15 | +1.7% | 2,200 |
| 2025/02/05 | 890 | 902 | 889 | 900 | +1 | +0.1% | 2,000 |
| 2025/02/04 | 895 | 904 | 888 | 899 | +4 | +0.4% | 3,300 |
| 2025/02/03 | 900 | 907 | 894 | 895 | -18 | -2% | 1,400 |
| 2025/01/31 | 913 | 916 | 907 | 913 | -9 | -1% | 1,700 |
| 2025/01/30 | 910 | 922 | 904 | 922 | +11 | +1.2% | 2,000 |
| 2025/01/29 | 909 | 911 | 897 | 911 | +11 | +1.2% | 3,800 |
| 2025/01/28 | 889 | 908 | 885 | 900 | +11 | +1.2% | 3,900 |
| 2025/01/27 | 894 | 894 | 882 | 889 | +5 | +0.6% | 4,700 |
| 2025/01/24 | 882 | 899 | 882 | 884 | +2 | +0.2% | 3,500 |
| 2025/01/23 | 887 | 893 | 881 | 882 | -9 | -1% | 3,600 |
| 2025/01/22 | 888 | 892 | 882 | 891 | +4 | +0.5% | 3,700 |
| 2025/01/21 | 890 | 894 | 885 | 887 | -3 | -0.3% | 2,400 |
| 2025/01/20 | 891 | 904 | 890 | 890 | ±0 | ±0% | 4,100 |
| 2025/01/17 | 890 | 902 | 890 | 890 | -8 | -0.9% | 2,300 |
| 2025/01/16 | 905 | 910 | 881 | 898 | -10 | -1.1% | 3,500 |
| 2025/01/15 | 908 | 925 | 908 | 908 | ±0 | ±0% | 3,900 |
| 2025/01/14 | 922 | 923 | 900 | 908 | -25 | -2.7% | 4,500 |
| 2025/01/10 | 928 | 950 | 928 | 933 | -1 | -0.1% | 5,300 |
| 2025/01/09 | 936 | 945 | 931 | 934 | -1 | -0.1% | 3,800 |
| 2025/01/08 | 944 | 945 | 930 | 935 | -3 | -0.3% | 1,300 |
| 2025/01/07 | 943 | 945 | 930 | 938 | +6 | +0.6% | 2,800 |
| 2025/01/06 | 920 | 943 | 920 | 932 | +12 | +1.3% | 6,700 |
| 2024/12/30 | 879 | 929 | 878 | 920 | +41 | +4.7% | 10,600 |
| 2024/12/27 | 876 | 909 | 876 | 879 | +3 | +0.3% | 8,500 |
| 2024/12/26 | 893 | 893 | 871 | 876 | -17 | -1.9% | 8,200 |
| 2024/12/25 | 895 | 904 | 881 | 893 | -1 | -0.1% | 4,700 |
| 2024/12/24 | 901 | 919 | 894 | 894 | -7 | -0.8% | 10,100 |
| 2024/12/23 | 931 | 931 | 901 | 901 | -4 | -0.4% | 5,700 |
| 2024/12/20 | 910 | 925 | 902 | 905 | -10 | -1.1% | 2,900 |
| 2024/12/19 | 900 | 927 | 898 | 915 | +1 | +0.1% | 2,800 |
| 2024/12/18 | 925 | 952 | 914 | 914 | -11 | -1.2% | 6,600 |
| 2024/12/17 | 910 | 961 | 910 | 925 | +16 | +1.8% | 16,900 |
| 2024/12/16 | 888 | 925 | 884 | 909 | +29 | +3.3% | 12,700 |
| 2024/12/13 | 867 | 881 | 863 | 880 | +19 | +2.2% | 4,800 |
| 2024/12/12 | 863 | 873 | 860 | 861 | +1 | +0.1% | 10,800 |
| 2024/12/11 | 867 | 869 | 857 | 860 | -8 | -0.9% | 7,800 |
| 2024/12/10 | 879 | 880 | 860 | 868 | -11 | -1.3% | 8,600 |
| 2024/12/09 | 871 | 880 | 871 | 879 | +6 | +0.7% | 3,800 |
| 2024/12/06 | 883 | 890 | 873 | 873 | -20 | -2.2% | 15,800 |
| 2024/12/05 | 895 | 905 | 885 | 893 | -1 | -0.1% | 10,100 |
| 2024/12/04 | 889 | 899 | 886 | 894 | +7 | +0.8% | 8,200 |
| 2024/12/03 | 911 | 911 | 883 | 887 | -16 | -1.8% | 40,300 |
| 2024/12/02 | 913 | 922 | 903 | 903 | -14 | -1.5% | 11,300 |
| 2024/11/29 | 931 | 931 | 911 | 917 | -14 | -1.5% | 15,800 |
| 2024/11/28 | 925 | 970 | 917 | 931 | +16 | +1.7% | 55,200 |
| 2024/11/27 | 935 | 935 | 912 | 915 | -21 | -2.2% | 32,300 |
| 2024/11/26 | 962 | 965 | 927 | 936 | -29 | -3% | 72,300 |
| 2024/11/25 | 1,119 | 1,176 | 965 | 965 | -94 | -8.9% | 529,200 |
| 2024/11/22 | 909 | 1,059 | 895 | 1,059 | +150 | +16.5% | 405,800 |
101～
150
件表示中 / 1052件
類似銘柄と比較する
現在ご覧いただいている「Ｔ．Ｓ．Ｉ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｔ．Ｓ．Ｉ | 83,900円 | +7.7% | +19.7% | 0.00% | 10.05倍 | 0.97倍 |
|
サービス付き高齢者向け住宅「アンジェス」運営、訪問介護・看護サービス併営。不動産事業も |
| リプライオリテ | 110,000円 | +5.7% | -5.7% | 3.09% | 6.15倍 | 1.07倍 |
|
通販会社に代わって架電営業する通販支援が柱。自社でアカモクなど健康食品のネット販売も |
| ミモザ | - | +8.9% | +135.8% | - | - | - |
|
- |
| アイガー | - | +12.3% | 0.0% | - | - | - |
|
- |
| 琉球アスティ | - | +27.5% | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
