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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,648 | 1,658 | 1,642 | 1,656 | -10 | -0.6% | 39,900 |
| 2022/11/09 | 1,667 | 1,670 | 1,659 | 1,666 | +2 | +0.1% | 36,100 |
| 2022/11/08 | 1,650 | 1,665 | 1,641 | 1,664 | +25 | +1.5% | 57,000 |
| 2022/11/07 | 1,647 | 1,647 | 1,623 | 1,639 | +8 | +0.5% | 88,400 |
| 2022/11/04 | 1,645 | 1,653 | 1,628 | 1,631 | -20 | -1.2% | 68,600 |
| 2022/11/02 | 1,650 | 1,660 | 1,646 | 1,651 | +7 | +0.4% | 56,300 |
| 2022/11/01 | 1,640 | 1,648 | 1,629 | 1,644 | -11 | -0.7% | 51,000 |
| 2022/10/31 | 1,644 | 1,655 | 1,642 | 1,655 | +12 | +0.7% | 50,800 |
| 2022/10/28 | 1,640 | 1,652 | 1,632 | 1,643 | +3 | +0.2% | 179,200 |
| 2022/10/27 | 1,650 | 1,655 | 1,636 | 1,640 | -15 | -0.9% | 46,200 |
| 2022/10/26 | 1,657 | 1,663 | 1,651 | 1,655 | +9 | +0.5% | 51,300 |
| 2022/10/25 | 1,642 | 1,654 | 1,640 | 1,646 | +5 | +0.3% | 45,600 |
| 2022/10/24 | 1,666 | 1,667 | 1,637 | 1,641 | -16 | -1% | 57,200 |
| 2022/10/21 | 1,659 | 1,673 | 1,655 | 1,657 | -8 | -0.5% | 30,000 |
| 2022/10/20 | 1,670 | 1,675 | 1,663 | 1,665 | -14 | -0.8% | 35,100 |
| 2022/10/19 | 1,677 | 1,687 | 1,673 | 1,679 | +2 | +0.1% | 46,900 |
| 2022/10/18 | 1,670 | 1,679 | 1,666 | 1,677 | +14 | +0.8% | 48,000 |
| 2022/10/17 | 1,650 | 1,669 | 1,650 | 1,663 | +8 | +0.5% | 43,500 |
| 2022/10/14 | 1,668 | 1,673 | 1,655 | 1,655 | +10 | +0.6% | 84,900 |
| 2022/10/13 | 1,646 | 1,660 | 1,639 | 1,645 | -7 | -0.4% | 68,400 |
| 2022/10/12 | 1,656 | 1,661 | 1,641 | 1,652 | +6 | +0.4% | 93,200 |
| 2022/10/11 | 1,663 | 1,673 | 1,645 | 1,646 | -27 | -1.6% | 110,800 |
| 2022/10/07 | 1,676 | 1,677 | 1,667 | 1,673 | -3 | -0.2% | 64,200 |
| 2022/10/06 | 1,672 | 1,687 | 1,665 | 1,676 | +3 | +0.2% | 98,800 |
| 2022/10/05 | 1,680 | 1,686 | 1,672 | 1,673 | +4 | +0.2% | 61,700 |
| 2022/10/04 | 1,646 | 1,673 | 1,646 | 1,669 | +34 | +2.1% | 75,100 |
| 2022/10/03 | 1,635 | 1,636 | 1,619 | 1,635 | -4 | -0.2% | 61,300 |
| 2022/09/30 | 1,635 | 1,661 | 1,635 | 1,639 | -6 | -0.4% | 86,000 |
| 2022/09/29 | 1,619 | 1,650 | 1,614 | 1,645 | -5 | -0.3% | 121,900 |
| 2022/09/28 | 1,652 | 1,652 | 1,641 | 1,650 | -13 | -0.8% | 194,800 |
| 2022/09/27 | 1,650 | 1,674 | 1,650 | 1,663 | +8 | +0.5% | 121,200 |
| 2022/09/26 | 1,650 | 1,667 | 1,648 | 1,655 | ±0 | ±0% | 130,100 |
| 2022/09/22 | 1,650 | 1,656 | 1,644 | 1,655 | ±0 | ±0% | 116,900 |
| 2022/09/21 | 1,675 | 1,675 | 1,655 | 1,655 | -27 | -1.6% | 84,100 |
| 2022/09/20 | 1,668 | 1,682 | 1,665 | 1,682 | +14 | +0.8% | 89,400 |
| 2022/09/16 | 1,666 | 1,671 | 1,661 | 1,668 | -2 | -0.1% | 103,100 |
| 2022/09/15 | 1,669 | 1,671 | 1,665 | 1,670 | +1 | +0.1% | 45,700 |
| 2022/09/14 | 1,675 | 1,680 | 1,667 | 1,669 | -23 | -1.4% | 65,900 |
| 2022/09/13 | 1,688 | 1,692 | 1,679 | 1,692 | +10 | +0.6% | 44,100 |
| 2022/09/12 | 1,687 | 1,687 | 1,681 | 1,682 | +10 | +0.6% | 42,900 |
| 2022/09/09 | 1,672 | 1,680 | 1,667 | 1,672 | -11 | -0.7% | 102,800 |
| 2022/09/08 | 1,663 | 1,685 | 1,663 | 1,683 | +35 | +2.1% | 103,100 |
| 2022/09/07 | 1,658 | 1,659 | 1,640 | 1,648 | -12 | -0.7% | 86,100 |
| 2022/09/06 | 1,663 | 1,673 | 1,657 | 1,660 | +3 | +0.2% | 63,500 |
| 2022/09/05 | 1,641 | 1,661 | 1,639 | 1,657 | +14 | +0.9% | 66,900 |
| 2022/09/02 | 1,645 | 1,646 | 1,634 | 1,643 | -1 | -0.1% | 92,500 |
| 2022/09/01 | 1,649 | 1,656 | 1,634 | 1,644 | -12 | -0.7% | 88,400 |
| 2022/08/31 | 1,660 | 1,669 | 1,654 | 1,656 | -11 | -0.7% | 67,400 |
| 2022/08/30 | 1,665 | 1,674 | 1,657 | 1,667 | +13 | +0.8% | 72,200 |
| 2022/08/29 | 1,655 | 1,658 | 1,651 | 1,654 | -9 | -0.5% | 73,000 |
501～
550
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
