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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 890 | 890 | 860 | 877 | -15 | -1.7% | 15,900 |
| 2024/10/24 | 896 | 897 | 877 | 892 | -8 | -0.9% | 18,900 |
| 2024/10/23 | 904 | 914 | 893 | 900 | -1 | -0.1% | 12,900 |
| 2024/10/22 | 917 | 921 | 901 | 901 | -16 | -1.7% | 8,100 |
| 2024/10/21 | 906 | 949 | 906 | 917 | +8 | +0.9% | 10,900 |
| 2024/10/18 | 911 | 934 | 900 | 909 | -10 | -1.1% | 22,400 |
| 2024/10/17 | 932 | 948 | 911 | 919 | -18 | -1.9% | 11,100 |
| 2024/10/16 | 940 | 949 | 920 | 937 | -3 | -0.3% | 11,600 |
| 2024/10/15 | 947 | 954 | 928 | 940 | -7 | -0.7% | 13,000 |
| 2024/10/11 | 935 | 980 | 935 | 947 | +9 | +1% | 18,600 |
| 2024/10/10 | 985 | 986 | 938 | 938 | -32 | -3.3% | 28,300 |
| 2024/10/09 | 980 | 995 | 960 | 970 | -10 | -1% | 37,300 |
| 2024/10/08 | 1,003 | 1,100 | 977 | 980 | -8 | -0.8% | 171,900 |
| 2024/10/07 | 1,017 | 1,028 | 988 | 988 | -13 | -1.3% | 29,400 |
| 2024/10/04 | 1,022 | 1,030 | 993 | 1,001 | -21 | -2.1% | 23,200 |
| 2024/10/03 | 1,034 | 1,044 | 969 | 1,022 | +18 | +1.8% | 55,400 |
| 2024/10/02 | 1,022 | 1,070 | 999 | 1,004 | -16 | -1.6% | 43,200 |
| 2024/10/01 | 1,030 | 1,048 | 1,020 | 1,020 | +8 | +0.8% | 24,000 |
| 2024/09/30 | 1,050 | 1,066 | 1,011 | 1,012 | -68 | -6.3% | 39,200 |
| 2024/09/27 | 1,086 | 1,110 | 1,069 | 1,080 | -15 | -1.4% | 38,000 |
| 2024/09/26 | 1,130 | 1,138 | 1,076 | 1,095 | -32 | -2.8% | 53,800 |
| 2024/09/25 | 1,127 | 1,222 | 1,120 | 1,127 | -23 | -2% | 104,500 |
| 2024/09/24 | 1,243 | 1,244 | 1,146 | 1,150 | -66 | -5.4% | 124,400 |
| 2024/09/20 | 1,362 | 1,418 | 1,216 | 1,216 | -134 | -9.9% | 400,100 |
| 2024/09/19 | 1,359 | 1,543 | 1,295 | 1,350 | +65 | +5.1% | 1,778,200 |
| 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 |
201～
250
件表示中 / 1084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 | 83,000円 | +7.7% | +19.7% | 0.00% | 9.94倍 | 0.96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 |
| ミモザ | - | +8.9% | +135.8% | - | - | - |
|
- |
| アイガー | - | +12.3% | 0.0% | - | - | - |
|
- |
| 揚 羽 | 87,000円 | +12.2% | +14.3% | 0.00% | 38.96倍 | 1.22倍 |
|
採用や企業ブランディング支援の専門企業。コンサルからサイト制作まで一気通貫で取り組む |
| 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
