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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,003 | 1,003 | 1,003 | 1,003 | ±0 | ±0% | 300 |
| 2024/07/04 | 1,007 | 1,009 | 1,001 | 1,003 | -4 | -0.4% | 900 |
| 2024/07/03 | 1,005 | 1,007 | 1,000 | 1,007 | +7 | +0.7% | 600 |
| 2024/07/02 | 1,003 | 1,003 | 1,000 | 1,000 | -3 | -0.3% | 500 |
| 2024/07/01 | 1,001 | 1,011 | 1,001 | 1,003 | +2 | +0.2% | 1,100 |
| 2024/06/28 | 1,016 | 1,016 | 985 | 1,001 | -11 | -1.1% | 2,800 |
| 2024/06/27 | 1,012 | 1,012 | 1,012 | 1,012 | +1 | +0.1% | 400 |
| 2024/06/26 | 1,011 | 1,011 | 1,011 | 1,011 | ±0 | ±0% | 100 |
| 2024/06/25 | 1,011 | 1,013 | 1,011 | 1,011 | -4 | -0.4% | 400 |
| 2024/06/24 | 1,025 | 1,035 | 1,015 | 1,015 | -10 | -1% | 900 |
| 2024/06/21 | 1,015 | 1,026 | 1,006 | 1,025 | +10 | +1% | 1,400 |
| 2024/06/20 | 1,005 | 1,015 | 1,005 | 1,015 | +10 | +1% | 400 |
| 2024/06/19 | 1,005 | 1,005 | 1,005 | 1,005 | -5 | -0.5% | 800 |
| 2024/06/18 | 1,020 | 1,036 | 1,010 | 1,010 | ±0 | ±0% | 2,000 |
| 2024/06/17 | 1,009 | 1,010 | 1,009 | 1,010 | +12 | +1.2% | 200 |
| 2024/06/14 | 1,002 | 1,014 | 998 | 998 | -4 | -0.4% | 400 |
| 2024/06/13 | 1,002 | 1,002 | 1,002 | 1,002 | -18 | -1.8% | 100 |
| 2024/06/12 | 1,003 | 1,020 | 1,003 | 1,020 | -8 | -0.8% | 1,800 |
| 2024/06/11 | 1,006 | 1,029 | 1,006 | 1,028 | +14 | +1.4% | 2,400 |
| 2024/06/10 | 1,000 | 1,014 | 1,000 | 1,014 | +14 | +1.4% | 2,100 |
| 2024/06/07 | 991 | 1,000 | 991 | 1,000 | +5 | +0.5% | 800 |
| 2024/06/06 | 993 | 995 | 993 | 995 | +3 | +0.3% | 200 |
| 2024/06/05 | 996 | 999 | 992 | 992 | -4 | -0.4% | 500 |
| 2024/06/04 | 986 | 996 | 986 | 996 | +10 | +1% | 400 |
| 2024/06/03 | 984 | 994 | 984 | 986 | +4 | +0.4% | 800 |
| 2024/05/31 | 990 | 990 | 981 | 982 | -16 | -1.6% | 1,800 |
| 2024/05/30 | 999 | 1,010 | 998 | 998 | -1 | -0.1% | 2,100 |
| 2024/05/29 | 1,000 | 1,023 | 999 | 999 | -6 | -0.6% | 2,000 |
| 2024/05/28 | 1,021 | 1,021 | 1,005 | 1,005 | -16 | -1.6% | 900 |
| 2024/05/27 | 1,003 | 1,021 | 1,003 | 1,021 | +18 | +1.8% | 800 |
| 2024/05/24 | 1,009 | 1,019 | 1,002 | 1,003 | -6 | -0.6% | 2,100 |
| 2024/05/23 | 1,009 | 1,009 | 1,009 | 1,009 | -10 | -1% | 100 |
| 2024/05/22 | 1,039 | 1,039 | 1,019 | 1,019 | -6 | -0.6% | 1,000 |
| 2024/05/21 | 1,023 | 1,025 | 1,023 | 1,025 | +2 | +0.2% | 800 |
| 2024/05/20 | 1,016 | 1,023 | 1,004 | 1,023 | +7 | +0.7% | 1,100 |
| 2024/05/17 | 1,000 | 1,016 | 1,000 | 1,016 | +13 | +1.3% | 1,300 |
| 2024/05/16 | 1,003 | 1,015 | 1,002 | 1,003 | ±0 | ±0% | 500 |
| 2024/05/15 | 1,000 | 1,015 | 999 | 1,003 | +1 | +0.1% | 4,000 |
| 2024/05/14 | 1,015 | 1,030 | 1,001 | 1,002 | -20 | -2% | 3,300 |
| 2024/05/13 | 1,011 | 1,022 | 1,011 | 1,022 | +10 | +1% | 700 |
| 2024/05/10 | 1,017 | 1,017 | 1,012 | 1,012 | -5 | -0.5% | 400 |
| 2024/05/09 | 1,016 | 1,017 | 1,016 | 1,017 | -13 | -1.3% | 700 |
| 2024/05/08 | 1,028 | 1,030 | 1,025 | 1,030 | +1 | +0.1% | 900 |
| 2024/05/07 | 1,023 | 1,030 | 1,022 | 1,029 | +23 | +2.3% | 900 |
| 2024/05/02 | 1,015 | 1,033 | 1,006 | 1,006 | -7 | -0.7% | 500 |
| 2024/05/01 | 1,008 | 1,016 | 1,008 | 1,013 | +5 | +0.5% | 600 |
| 2024/04/30 | 1,009 | 1,009 | 1,008 | 1,008 | -1 | -0.1% | 400 |
| 2024/04/26 | 1,035 | 1,035 | 1,005 | 1,009 | -35 | -3.4% | 1,000 |
| 2024/04/25 | 1,020 | 1,044 | 1,020 | 1,044 | +24 | +2.4% | 300 |
| 2024/04/24 | 1,020 | 1,020 | 1,020 | 1,020 | ±0 | ±0% | 200 |
201～
250
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
