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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,680 | 1,686 | 1,663 | 1,663 | -17 | -1% | 61,300 |
| 2022/08/25 | 1,670 | 1,680 | 1,667 | 1,680 | +10 | +0.6% | 40,200 |
| 2022/08/24 | 1,670 | 1,676 | 1,666 | 1,670 | ±0 | ±0% | 39,500 |
| 2022/08/23 | 1,661 | 1,673 | 1,651 | 1,670 | +11 | +0.7% | 61,900 |
| 2022/08/22 | 1,643 | 1,666 | 1,636 | 1,659 | +16 | +1% | 64,500 |
| 2022/08/19 | 1,660 | 1,660 | 1,643 | 1,643 | -11 | -0.7% | 54,500 |
| 2022/08/18 | 1,647 | 1,654 | 1,643 | 1,654 | +13 | +0.8% | 59,000 |
| 2022/08/17 | 1,628 | 1,642 | 1,625 | 1,641 | +22 | +1.4% | 86,000 |
| 2022/08/16 | 1,615 | 1,619 | 1,610 | 1,619 | +4 | +0.2% | 74,900 |
| 2022/08/15 | 1,614 | 1,617 | 1,608 | 1,615 | +1 | +0.1% | 94,800 |
| 2022/08/12 | 1,618 | 1,620 | 1,611 | 1,614 | +4 | +0.2% | 84,600 |
| 2022/08/10 | 1,615 | 1,618 | 1,609 | 1,610 | +1 | +0.1% | 41,800 |
| 2022/08/09 | 1,625 | 1,627 | 1,606 | 1,609 | -3 | -0.2% | 54,000 |
| 2022/08/08 | 1,624 | 1,627 | 1,612 | 1,612 | -6 | -0.4% | 46,700 |
| 2022/08/05 | 1,611 | 1,619 | 1,611 | 1,618 | +2 | +0.1% | 56,300 |
| 2022/08/04 | 1,625 | 1,625 | 1,610 | 1,616 | +8 | +0.5% | 52,900 |
| 2022/08/03 | 1,627 | 1,628 | 1,608 | 1,608 | -24 | -1.5% | 107,400 |
| 2022/08/02 | 1,627 | 1,635 | 1,616 | 1,632 | -13 | -0.8% | 97,000 |
| 2022/08/01 | 1,638 | 1,645 | 1,633 | 1,645 | +14 | +0.9% | 72,900 |
| 2022/07/29 | 1,638 | 1,644 | 1,631 | 1,631 | -29 | -1.7% | 57,800 |
| 2022/07/28 | 1,655 | 1,660 | 1,645 | 1,660 | +16 | +1% | 69,300 |
| 2022/07/27 | 1,665 | 1,667 | 1,644 | 1,644 | -21 | -1.3% | 56,400 |
| 2022/07/26 | 1,684 | 1,684 | 1,661 | 1,665 | -16 | -1% | 71,500 |
| 2022/07/25 | 1,675 | 1,687 | 1,673 | 1,681 | +5 | +0.3% | 42,000 |
| 2022/07/22 | 1,681 | 1,689 | 1,674 | 1,676 | -9 | -0.5% | 50,200 |
| 2022/07/21 | 1,670 | 1,688 | 1,668 | 1,685 | +13 | +0.8% | 80,300 |
| 2022/07/20 | 1,660 | 1,675 | 1,658 | 1,672 | +20 | +1.2% | 64,100 |
| 2022/07/19 | 1,650 | 1,653 | 1,641 | 1,652 | +7 | +0.4% | 49,000 |
| 2022/07/15 | 1,643 | 1,653 | 1,639 | 1,645 | +6 | +0.4% | 47,300 |
| 2022/07/14 | 1,637 | 1,643 | 1,636 | 1,639 | +2 | +0.1% | 35,500 |
| 2022/07/13 | 1,632 | 1,641 | 1,630 | 1,637 | +5 | +0.3% | 46,700 |
| 2022/07/12 | 1,640 | 1,641 | 1,623 | 1,632 | -8 | -0.5% | 70,100 |
| 2022/07/11 | 1,627 | 1,643 | 1,625 | 1,640 | +28 | +1.7% | 63,200 |
| 2022/07/08 | 1,619 | 1,631 | 1,608 | 1,612 | -9 | -0.6% | 94,100 |
| 2022/07/07 | 1,628 | 1,630 | 1,615 | 1,621 | +3 | +0.2% | 35,600 |
| 2022/07/06 | 1,618 | 1,627 | 1,615 | 1,618 | -6 | -0.4% | 37,800 |
| 2022/07/05 | 1,625 | 1,630 | 1,620 | 1,624 | -7 | -0.4% | 49,200 |
| 2022/07/04 | 1,631 | 1,636 | 1,623 | 1,631 | +20 | +1.2% | 37,400 |
| 2022/07/01 | 1,628 | 1,628 | 1,605 | 1,611 | -7 | -0.4% | 62,600 |
| 2022/06/30 | 1,644 | 1,650 | 1,615 | 1,618 | -26 | -1.6% | 80,900 |
| 2022/06/29 | 1,635 | 1,645 | 1,629 | 1,644 | +2 | +0.1% | 79,000 |
| 2022/06/28 | 1,620 | 1,644 | 1,620 | 1,642 | +20 | +1.2% | 63,700 |
| 2022/06/27 | 1,648 | 1,648 | 1,614 | 1,622 | +5 | +0.3% | 92,300 |
| 2022/06/24 | 1,619 | 1,624 | 1,608 | 1,617 | ±0 | ±0% | 59,700 |
| 2022/06/23 | 1,607 | 1,623 | 1,607 | 1,617 | +10 | +0.6% | 46,500 |
| 2022/06/22 | 1,608 | 1,615 | 1,604 | 1,607 | +3 | +0.2% | 49,900 |
| 2022/06/21 | 1,609 | 1,618 | 1,602 | 1,604 | ±0 | ±0% | 51,600 |
| 2022/06/20 | 1,610 | 1,619 | 1,598 | 1,604 | -4 | -0.2% | 52,000 |
| 2022/06/17 | 1,600 | 1,614 | 1,595 | 1,608 | +2 | +0.1% | 83,600 |
| 2022/06/16 | 1,625 | 1,625 | 1,603 | 1,606 | ±0 | ±0% | 60,500 |
551～
600
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 | 266,000円 | -6.8% | +15.4% | 0.00% | 18.57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 | 260,700円 | +30.0% | - | 0.00% | - | 9.14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 | 35,500円 | +10.5% | +10.6% | 3.38% | 16.48倍 | 4.20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 | 251,100円 | +15.0% | +20.7% | 1.99% | 20.14倍 | 3.09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 | 1,059,000円 | +1.5% | -60.9% | 0.28% | - | 1.59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
