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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,195 | 1,195 | 1,195 | 1,195 | ±0 | ±0% | 400 |
| 2024/02/07 | 1,218 | 1,218 | 1,195 | 1,195 | +7 | +0.6% | 300 |
| 2024/02/06 | 1,191 | 1,195 | 1,185 | 1,188 | -2 | -0.2% | 1,000 |
| 2024/02/05 | 1,190 | 1,200 | 1,190 | 1,190 | +1 | +0.1% | 1,700 |
| 2024/02/02 | 1,188 | 1,198 | 1,188 | 1,189 | +1 | +0.1% | 800 |
| 2024/02/01 | 1,190 | 1,195 | 1,188 | 1,188 | -2 | -0.2% | 800 |
| 2024/01/31 | 1,190 | 1,190 | 1,190 | 1,190 | -13 | -1.1% | 500 |
| 2024/01/30 | 1,215 | 1,215 | 1,203 | 1,203 | -14 | -1.2% | 900 |
| 2024/01/29 | 1,208 | 1,217 | 1,208 | 1,217 | +9 | +0.7% | 2,600 |
| 2024/01/26 | 1,207 | 1,208 | 1,207 | 1,208 | ±0 | ±0% | 200 |
| 2024/01/25 | 1,209 | 1,209 | 1,208 | 1,208 | -1 | -0.1% | 300 |
| 2024/01/24 | 1,208 | 1,209 | 1,202 | 1,209 | +1 | +0.1% | 1,100 |
| 2024/01/23 | 1,205 | 1,208 | 1,200 | 1,208 | +13 | +1.1% | 2,300 |
| 2024/01/22 | 1,183 | 1,195 | 1,183 | 1,195 | +12 | +1% | 700 |
| 2024/01/19 | 1,182 | 1,198 | 1,182 | 1,183 | +1 | +0.1% | 700 |
| 2024/01/18 | 1,195 | 1,195 | 1,182 | 1,182 | -13 | -1.1% | 2,600 |
| 2024/01/17 | 1,210 | 1,210 | 1,195 | 1,195 | -12 | -1% | 1,200 |
| 2024/01/16 | 1,208 | 1,215 | 1,192 | 1,207 | ±0 | ±0% | 3,900 |
| 2024/01/15 | 1,214 | 1,217 | 1,207 | 1,207 | +16 | +1.3% | 2,000 |
| 2024/01/12 | 1,170 | 1,213 | 1,170 | 1,191 | +26 | +2.2% | 2,100 |
| 2024/01/11 | 1,216 | 1,216 | 1,165 | 1,165 | -47 | -3.9% | 900 |
| 2024/01/10 | 1,205 | 1,212 | 1,205 | 1,212 | +7 | +0.6% | 800 |
| 2024/01/09 | 1,229 | 1,229 | 1,198 | 1,205 | -24 | -2% | 1,300 |
| 2024/01/05 | 1,229 | 1,229 | 1,226 | 1,229 | +3 | +0.2% | 500 |
| 2024/01/04 | 1,197 | 1,226 | 1,197 | 1,226 | +27 | +2.3% | 800 |
| 2023/12/29 | 1,176 | 1,199 | 1,146 | 1,199 | +31 | +2.7% | 2,400 |
| 2023/12/28 | 1,134 | 1,180 | 1,134 | 1,168 | +34 | +3% | 1,900 |
| 2023/12/27 | 1,150 | 1,151 | 1,132 | 1,134 | -35 | -3% | 8,100 |
| 2023/12/26 | 1,181 | 1,198 | 1,168 | 1,169 | -21 | -1.8% | 2,200 |
| 2023/12/25 | 1,200 | 1,200 | 1,168 | 1,190 | -10 | -0.8% | 1,700 |
| 2023/12/22 | 1,183 | 1,200 | 1,183 | 1,200 | +20 | +1.7% | 4,600 |
| 2023/12/21 | 1,166 | 1,180 | 1,166 | 1,180 | +14 | +1.2% | 4,100 |
| 2023/12/20 | 1,167 | 1,176 | 1,161 | 1,166 | -1 | -0.1% | 4,200 |
| 2023/12/19 | 1,221 | 1,221 | 1,167 | 1,167 | -43 | -3.6% | 4,900 |
| 2023/12/18 | 1,207 | 1,210 | 1,167 | 1,210 | +3 | +0.2% | 2,600 |
| 2023/12/15 | 1,205 | 1,220 | 1,205 | 1,207 | +6 | +0.5% | 3,000 |
| 2023/12/14 | 1,219 | 1,219 | 1,201 | 1,201 | -18 | -1.5% | 900 |
| 2023/12/13 | 1,197 | 1,219 | 1,197 | 1,219 | +22 | +1.8% | 4,300 |
| 2023/12/12 | 1,200 | 1,200 | 1,180 | 1,197 | -3 | -0.3% | 2,000 |
| 2023/12/11 | 1,204 | 1,204 | 1,200 | 1,200 | -8 | -0.7% | 2,700 |
| 2023/12/08 | 1,209 | 1,209 | 1,205 | 1,208 | -1 | -0.1% | 800 |
| 2023/12/07 | 1,220 | 1,220 | 1,209 | 1,209 | -11 | -0.9% | 2,000 |
| 2023/12/06 | 1,220 | 1,230 | 1,211 | 1,220 | +21 | +1.8% | 3,000 |
| 2023/12/05 | 1,175 | 1,200 | 1,175 | 1,199 | +24 | +2% | 3,300 |
| 2023/12/04 | 1,165 | 1,175 | 1,151 | 1,175 | +10 | +0.9% | 3,800 |
| 2023/12/01 | 1,144 | 1,173 | 1,144 | 1,165 | +26 | +2.3% | 12,900 |
| 2023/11/30 | 1,139 | 1,139 | 1,139 | 1,139 | ±0 | ±0% | 400 |
| 2023/11/29 | 1,137 | 1,139 | 1,137 | 1,139 | +2 | +0.2% | 300 |
| 2023/11/28 | 1,137 | 1,137 | 1,137 | 1,137 | -13 | -1.1% | 700 |
| 2023/11/27 | 1,144 | 1,150 | 1,144 | 1,150 | ±0 | ±0% | 600 |
301～
350
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
