ティーガイアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,644 | 1,655 | 1,641 | 1,648 | +4 | +0.2% | 84,300 |
| 2023/01/24 | 1,646 | 1,649 | 1,641 | 1,644 | +5 | +0.3% | 43,800 |
| 2023/01/23 | 1,641 | 1,650 | 1,636 | 1,639 | +8 | +0.5% | 70,800 |
| 2023/01/20 | 1,636 | 1,640 | 1,626 | 1,631 | +5 | +0.3% | 70,100 |
| 2023/01/19 | 1,638 | 1,641 | 1,626 | 1,626 | ±0 | ±0% | 46,700 |
| 2023/01/18 | 1,624 | 1,641 | 1,620 | 1,626 | +12 | +0.7% | 152,100 |
| 2023/01/17 | 1,613 | 1,619 | 1,611 | 1,614 | +1 | +0.1% | 46,600 |
| 2023/01/16 | 1,607 | 1,623 | 1,606 | 1,613 | -2 | -0.1% | 54,000 |
| 2023/01/13 | 1,615 | 1,628 | 1,611 | 1,615 | +5 | +0.3% | 120,000 |
| 2023/01/12 | 1,618 | 1,619 | 1,605 | 1,610 | +2 | +0.1% | 53,100 |
| 2023/01/11 | 1,619 | 1,619 | 1,606 | 1,608 | ±0 | ±0% | 84,900 |
| 2023/01/10 | 1,620 | 1,627 | 1,608 | 1,608 | -2 | -0.1% | 60,700 |
| 2023/01/06 | 1,625 | 1,625 | 1,609 | 1,610 | -5 | -0.3% | 89,000 |
| 2023/01/05 | 1,626 | 1,629 | 1,611 | 1,615 | -10 | -0.6% | 105,900 |
| 2023/01/04 | 1,639 | 1,646 | 1,616 | 1,625 | -5 | -0.3% | 110,800 |
| 2022/12/30 | 1,631 | 1,641 | 1,628 | 1,630 | ±0 | ±0% | 69,500 |
| 2022/12/29 | 1,620 | 1,632 | 1,611 | 1,630 | +4 | +0.2% | 110,500 |
| 2022/12/28 | 1,613 | 1,634 | 1,613 | 1,626 | +8 | +0.5% | 127,800 |
| 2022/12/27 | 1,618 | 1,633 | 1,611 | 1,618 | -7 | -0.4% | 194,200 |
| 2022/12/26 | 1,612 | 1,630 | 1,607 | 1,625 | +22 | +1.4% | 248,100 |
| 2022/12/23 | 1,700 | 1,710 | 1,595 | 1,603 | -174 | -9.8% | 1,026,400 |
| 2022/12/22 | 1,710 | 1,777 | 1,699 | 1,777 | +68 | +4% | 250,500 |
| 2022/12/21 | 1,661 | 1,710 | 1,661 | 1,709 | +26 | +1.5% | 182,200 |
| 2022/12/20 | 1,663 | 1,685 | 1,650 | 1,683 | +33 | +2% | 188,200 |
| 2022/12/19 | 1,734 | 1,740 | 1,646 | 1,650 | -124 | -7% | 545,600 |
| 2022/12/16 | 1,747 | 1,787 | 1,722 | 1,774 | +27 | +1.5% | 534,800 |
| 2022/12/15 | 1,805 | 1,893 | 1,746 | 1,747 | -46 | -2.6% | 906,600 |
| 2022/12/14 | 1,743 | 1,801 | 1,731 | 1,793 | +66 | +3.8% | 732,200 |
| 2022/12/13 | 1,645 | 1,729 | 1,642 | 1,727 | +89 | +5.4% | 434,000 |
| 2022/12/12 | 1,628 | 1,642 | 1,622 | 1,638 | +10 | +0.6% | 245,600 |
| 2022/12/09 | 1,621 | 1,633 | 1,616 | 1,628 | -5 | -0.3% | 85,100 |
| 2022/12/08 | 1,640 | 1,641 | 1,627 | 1,633 | -3 | -0.2% | 39,900 |
| 2022/12/07 | 1,622 | 1,640 | 1,622 | 1,636 | +14 | +0.9% | 45,800 |
| 2022/12/06 | 1,626 | 1,628 | 1,618 | 1,622 | -4 | -0.2% | 47,200 |
| 2022/12/05 | 1,636 | 1,636 | 1,613 | 1,626 | -10 | -0.6% | 105,100 |
| 2022/12/02 | 1,640 | 1,641 | 1,623 | 1,636 | -5 | -0.3% | 110,100 |
| 2022/12/01 | 1,661 | 1,661 | 1,640 | 1,641 | -11 | -0.7% | 72,300 |
| 2022/11/30 | 1,656 | 1,661 | 1,651 | 1,652 | -4 | -0.2% | 85,700 |
| 2022/11/29 | 1,665 | 1,669 | 1,651 | 1,656 | -14 | -0.8% | 72,700 |
| 2022/11/28 | 1,693 | 1,695 | 1,668 | 1,670 | -21 | -1.2% | 68,300 |
| 2022/11/25 | 1,682 | 1,694 | 1,680 | 1,691 | +10 | +0.6% | 59,600 |
| 2022/11/24 | 1,679 | 1,687 | 1,675 | 1,681 | +2 | +0.1% | 84,200 |
| 2022/11/22 | 1,669 | 1,684 | 1,669 | 1,679 | +10 | +0.6% | 67,500 |
| 2022/11/21 | 1,662 | 1,673 | 1,662 | 1,669 | -3 | -0.2% | 51,100 |
| 2022/11/18 | 1,663 | 1,675 | 1,661 | 1,672 | +13 | +0.8% | 62,400 |
| 2022/11/17 | 1,644 | 1,663 | 1,643 | 1,659 | +15 | +0.9% | 60,300 |
| 2022/11/16 | 1,640 | 1,646 | 1,636 | 1,644 | +6 | +0.4% | 54,700 |
| 2022/11/15 | 1,640 | 1,643 | 1,632 | 1,638 | -4 | -0.2% | 53,600 |
| 2022/11/14 | 1,650 | 1,651 | 1,640 | 1,642 | -8 | -0.5% | 46,500 |
| 2022/11/11 | 1,674 | 1,674 | 1,645 | 1,650 | -6 | -0.4% | 61,500 |
451～
500
件表示中 / 5053件
類似銘柄と比較する
現在ご覧いただいている「ティーガイア」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 |
|---|---|---|---|---|---|---|---|---|
| ティーガイア | 265,900円 | -6.8% | +15.4% | 0.00% | 18.56倍 | 1.88倍 |
|
携帯販売代理店最大手。０８年に商社系大手２社が合併。光回線販売や国内外で決済サービスも |
| フリー | 258,900円 | +30.0% | - | 0.00% | - | 9.08倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| システナ | 35,200円 | +10.5% | +10.6% | 3.41% | 16.34倍 | 4.16倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
| シンプレクスＨ | 252,100円 | +15.0% | +20.7% | 1.98% | 20.22倍 | 3.10倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| 松 竹 | 1,054,000円 | +1.5% | -60.9% | 0.28% | - | 1.58倍 |
|
歌舞伎興行が発祥で映画に展開。映画興行中位。不動産賃貸が安定収益。１３年に歌舞伎座新開業 |
市場注目の銘柄
チャート関連のコラム
