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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,013 | 1,020 | 1,013 | 1,020 | +7 | +0.7% | 500 |
| 2024/04/22 | 1,000 | 1,013 | 1,000 | 1,013 | +13 | +1.3% | 700 |
| 2024/04/19 | 1,012 | 1,025 | 1,000 | 1,000 | -2 | -0.2% | 2,100 |
| 2024/04/18 | 997 | 1,018 | 997 | 1,002 | +7 | +0.7% | 700 |
| 2024/04/17 | 1,010 | 1,013 | 995 | 995 | -21 | -2.1% | 700 |
| 2024/04/16 | 1,000 | 1,016 | 999 | 1,016 | +12 | +1.2% | 3,700 |
| 2024/04/15 | 1,022 | 1,022 | 1,001 | 1,004 | -18 | -1.8% | 1,400 |
| 2024/04/12 | 1,022 | 1,029 | 1,002 | 1,022 | ±0 | ±0% | 3,700 |
| 2024/04/11 | 1,012 | 1,022 | 1,011 | 1,022 | +10 | +1% | 2,500 |
| 2024/04/10 | 1,028 | 1,028 | 1,012 | 1,012 | -26 | -2.5% | 1,500 |
| 2024/04/09 | 1,015 | 1,038 | 1,014 | 1,038 | +23 | +2.3% | 500 |
| 2024/04/08 | 1,018 | 1,018 | 1,013 | 1,015 | -3 | -0.3% | 2,100 |
| 2024/04/05 | 1,040 | 1,040 | 1,017 | 1,018 | -24 | -2.3% | 2,200 |
| 2024/04/04 | 1,030 | 1,050 | 1,022 | 1,042 | +22 | +2.2% | 2,900 |
| 2024/04/03 | 1,017 | 1,035 | 1,017 | 1,020 | +1 | +0.1% | 1,100 |
| 2024/04/02 | 1,023 | 1,023 | 1,017 | 1,019 | -7 | -0.7% | 1,000 |
| 2024/04/01 | 1,030 | 1,047 | 1,026 | 1,026 | -3 | -0.3% | 900 |
| 2024/03/29 | 1,038 | 1,044 | 1,021 | 1,029 | -10 | -1% | 1,900 |
| 2024/03/28 | 1,023 | 1,044 | 1,023 | 1,039 | +17 | +1.7% | 600 |
| 2024/03/27 | 1,050 | 1,069 | 1,022 | 1,022 | -13 | -1.3% | 1,900 |
| 2024/03/26 | 1,032 | 1,049 | 1,024 | 1,035 | -8 | -0.8% | 3,400 |
| 2024/03/25 | 1,051 | 1,075 | 1,032 | 1,043 | +1 | +0.1% | 7,200 |
| 2024/03/22 | 1,028 | 1,139 | 1,021 | 1,042 | +30 | +3% | 14,500 |
| 2024/03/21 | 1,010 | 1,019 | 1,000 | 1,012 | +2 | +0.2% | 1,500 |
| 2024/03/19 | 1,009 | 1,010 | 1,005 | 1,010 | +4 | +0.4% | 500 |
| 2024/03/18 | 1,006 | 1,006 | 1,003 | 1,006 | -5 | -0.5% | 2,000 |
| 2024/03/15 | 1,023 | 1,023 | 1,010 | 1,011 | -13 | -1.3% | 1,100 |
| 2024/03/14 | 1,008 | 1,024 | 1,008 | 1,024 | +11 | +1.1% | 400 |
| 2024/03/13 | 1,020 | 1,020 | 1,013 | 1,013 | -14 | -1.4% | 1,100 |
| 2024/03/12 | 1,018 | 1,027 | 1,012 | 1,027 | +9 | +0.9% | 3,400 |
| 2024/03/11 | 1,020 | 1,034 | 1,018 | 1,018 | -2 | -0.2% | 4,000 |
| 2024/03/08 | 1,030 | 1,030 | 1,019 | 1,020 | +1 | +0.1% | 1,900 |
| 2024/03/07 | 1,027 | 1,027 | 1,018 | 1,019 | -10 | -1% | 1,400 |
| 2024/03/06 | 1,017 | 1,029 | 1,017 | 1,029 | +12 | +1.2% | 1,000 |
| 2024/03/05 | 1,019 | 1,020 | 1,015 | 1,017 | -6 | -0.6% | 1,800 |
| 2024/03/04 | 1,022 | 1,024 | 1,022 | 1,023 | +3 | +0.3% | 600 |
| 2024/03/01 | 1,030 | 1,036 | 1,020 | 1,020 | -15 | -1.4% | 1,100 |
| 2024/02/29 | 1,023 | 1,035 | 1,015 | 1,035 | +12 | +1.2% | 2,400 |
| 2024/02/28 | 1,020 | 1,025 | 1,019 | 1,023 | +5 | +0.5% | 900 |
| 2024/02/27 | 1,005 | 1,020 | 1,001 | 1,018 | +17 | +1.7% | 3,000 |
| 2024/02/26 | 997 | 1,015 | 997 | 1,001 | +8 | +0.8% | 1,600 |
| 2024/02/22 | 1,019 | 1,020 | 990 | 993 | - | - | 4,300 |
| 2024/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/20 | 1,035 | 1,035 | 1,018 | 1,019 | +1 | +0.1% | 1,800 |
| 2024/02/19 | 995 | 1,018 | 995 | 1,018 | +24 | +2.4% | 7,000 |
| 2024/02/16 | 1,040 | 1,040 | 980 | 994 | -46 | -4.4% | 9,500 |
| 2024/02/15 | 1,111 | 1,113 | 1,006 | 1,040 | -174 | -14.3% | 16,200 |
| 2024/02/14 | 1,190 | 1,240 | 1,190 | 1,214 | +24 | +2% | 3,700 |
| 2024/02/13 | 1,185 | 1,190 | 1,172 | 1,190 | +4 | +0.3% | 2,100 |
| 2024/02/09 | 1,195 | 1,196 | 1,186 | 1,186 | -9 | -0.8% | 1,200 |
251～
300
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
