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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,145 | 1,430 | 1,145 | 1,285 | +155 | +13.7% | 1,877,500 |
| 2024/09/17 | 1,130 | 1,220 | 1,111 | 1,130 | -50 | -4.2% | 78,600 |
| 2024/09/13 | 1,137 | 1,230 | 1,136 | 1,180 | +15 | +1.3% | 145,100 |
| 2024/09/12 | 1,138 | 1,254 | 1,128 | 1,165 | +36 | +3.2% | 226,900 |
| 2024/09/11 | 1,181 | 1,223 | 1,123 | 1,129 | -105 | -8.5% | 115,100 |
| 2024/09/10 | 1,207 | 1,421 | 1,176 | 1,234 | +27 | +2.2% | 658,100 |
| 2024/09/09 | 1,274 | 1,323 | 1,155 | 1,207 | -135 | -10.1% | 146,500 |
| 2024/09/06 | 1,555 | 1,695 | 1,285 | 1,342 | -113 | -7.8% | 905,500 |
| 2024/09/05 | 1,950 | 2,036 | 1,451 | 1,455 | -305 | -17.3% | 1,311,500 |
| 2024/09/04 | 1,348 | 1,760 | 1,241 | 1,760 | +300 | +20.5% | 659,100 |
| 2024/09/03 | 2,000 | 2,064 | 1,450 | 1,460 | -281 | -16.1% | 1,040,300 |
| 2024/09/02 | 1,500 | 1,741 | 1,405 | 1,741 | +300 | +20.8% | 944,600 |
| 2024/08/30 | 1,201 | 1,441 | 1,193 | 1,441 | +300 | +26.3% | 228,800 |
| 2024/08/29 | 991 | 1,141 | 991 | 1,141 | +150 | +15.1% | 63,400 |
| 2024/08/28 | 1,003 | 1,003 | 991 | 991 | -32 | -3.1% | 700 |
| 2024/08/27 | 1,007 | 1,065 | 1,007 | 1,023 | -14 | -1.4% | 1,200 |
| 2024/08/26 | 1,002 | 1,037 | 1,002 | 1,037 | +17 | +1.7% | 1,500 |
| 2024/08/23 | 995 | 1,100 | 995 | 1,020 | +36 | +3.7% | 9,500 |
| 2024/08/22 | 974 | 984 | 974 | 984 | +10 | +1% | 300 |
| 2024/08/21 | 950 | 974 | 950 | 974 | +29 | +3.1% | 1,200 |
| 2024/08/20 | 925 | 950 | 918 | 945 | +27 | +2.9% | 900 |
| 2024/08/19 | 916 | 931 | 916 | 918 | +2 | +0.2% | 1,600 |
| 2024/08/16 | 936 | 936 | 901 | 916 | -13 | -1.4% | 1,200 |
| 2024/08/15 | 930 | 930 | 929 | 929 | -1 | -0.1% | 300 |
| 2024/08/14 | 918 | 930 | 915 | 930 | +32 | +3.6% | 1,000 |
| 2024/08/13 | 898 | 898 | 898 | 898 | -19 | -2.1% | 400 |
| 2024/08/09 | 892 | 917 | 892 | 917 | +55 | +6.4% | 600 |
| 2024/08/08 | 820 | 862 | 820 | 862 | +42 | +5.1% | 3,900 |
| 2024/08/07 | 805 | 820 | 785 | 820 | +9 | +1.1% | 11,700 |
| 2024/08/06 | 828 | 860 | 750 | 811 | -16 | -1.9% | 14,600 |
| 2024/08/05 | 890 | 915 | 827 | 827 | -150 | -15.4% | 11,000 |
| 2024/08/02 | 991 | 992 | 972 | 977 | -33 | -3.3% | 4,200 |
| 2024/08/01 | 1,000 | 1,010 | 990 | 1,010 | +10 | +1% | 2,500 |
| 2024/07/31 | 1,000 | 1,000 | 989 | 1,000 | ±0 | ±0% | 1,000 |
| 2024/07/30 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 100 |
| 2024/07/29 | 991 | 1,000 | 989 | 1,000 | +9 | +0.9% | 1,500 |
| 2024/07/26 | 991 | 991 | 991 | 991 | -13 | -1.3% | 100 |
| 2024/07/25 | 1,003 | 1,005 | 990 | 1,004 | -1 | -0.1% | 2,800 |
| 2024/07/24 | 995 | 1,008 | 991 | 1,005 | +10 | +1% | 3,000 |
| 2024/07/23 | 995 | 995 | 989 | 995 | -15 | -1.5% | 1,100 |
| 2024/07/22 | 992 | 1,010 | 992 | 1,010 | +19 | +1.9% | 3,700 |
| 2024/07/19 | 997 | 997 | 990 | 991 | -6 | -0.6% | 1,400 |
| 2024/07/18 | 1,000 | 1,000 | 996 | 997 | -10 | -1% | 2,500 |
| 2024/07/17 | 1,001 | 1,007 | 1,000 | 1,007 | +7 | +0.7% | 800 |
| 2024/07/16 | 1,007 | 1,007 | 980 | 1,000 | -4 | -0.4% | 6,000 |
| 2024/07/12 | 1,004 | 1,004 | 1,004 | 1,004 | ±0 | ±0% | 100 |
| 2024/07/11 | 1,004 | 1,004 | 1,004 | 1,004 | +2 | +0.2% | 100 |
| 2024/07/10 | 1,002 | 1,002 | 1,002 | 1,002 | -3 | -0.3% | 100 |
| 2024/07/09 | 1,002 | 1,005 | 1,002 | 1,005 | +3 | +0.3% | 400 |
| 2024/07/08 | 1,003 | 1,029 | 1,002 | 1,002 | -1 | -0.1% | 2,500 |
151～
200
件表示中 / 1009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 | 86,400円 | +7.7% | +19.7% | 0.00% | 10.31倍 | 1.00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 |
| ＰＸＢ | 32,800円 | -10.2% | - | 0.00% | - | 0.80倍 |
|
人間と同じ肝機能持つＰＸＢマウスを使った薬効試験を受託。欧米製薬会社への販売にも傾注 |
| リプライオリテ | 112,800円 | +5.7% | -5.7% | - | - | - |
|
柱は通販会社のコールセンター業務。小売店での販促、アカモクなど健康食品のネット販売も |
| 地域新聞 | 35,000円 | +8.6% | +212.5% | 0.00% | 43.64倍 | 2.15倍 |
|
千葉県と茨城県で無料情報紙発行。地域情報サイトや求人媒体拡充。ＡＤワークスＧが持株譲渡 |
| 田 谷 | 25,200円 | -4.9% | +999.9% | 0.00% | 64.12倍 | 3.09倍 |
|
直営美容室を全国にチェーン展開、首都圏・福岡地盤。フリーランス美容師運営の「ａｎｏ」出店 |
市場注目の銘柄
チャート関連のコラム
