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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,614 | 1,627 | 1,606 | 1,606 | -3 | -0.2% | 50,500 |
| 2022/06/14 | 1,613 | 1,624 | 1,604 | 1,609 | -14 | -0.9% | 64,600 |
| 2022/06/13 | 1,620 | 1,635 | 1,619 | 1,623 | ±0 | ±0% | 58,300 |
| 2022/06/10 | 1,620 | 1,634 | 1,616 | 1,623 | -4 | -0.2% | 57,900 |
| 2022/06/09 | 1,641 | 1,645 | 1,627 | 1,627 | -16 | -1% | 69,400 |
| 2022/06/08 | 1,640 | 1,651 | 1,636 | 1,643 | +3 | +0.2% | 54,400 |
| 2022/06/07 | 1,653 | 1,659 | 1,640 | 1,640 | -4 | -0.2% | 35,800 |
| 2022/06/06 | 1,644 | 1,651 | 1,640 | 1,644 | -5 | -0.3% | 50,200 |
| 2022/06/03 | 1,647 | 1,665 | 1,646 | 1,649 | +6 | +0.4% | 55,700 |
| 2022/06/02 | 1,656 | 1,662 | 1,643 | 1,643 | -21 | -1.3% | 61,600 |
| 2022/06/01 | 1,634 | 1,672 | 1,633 | 1,664 | +30 | +1.8% | 73,100 |
| 2022/05/31 | 1,650 | 1,651 | 1,627 | 1,634 | -25 | -1.5% | 91,300 |
| 2022/05/30 | 1,645 | 1,666 | 1,636 | 1,659 | +23 | +1.4% | 131,000 |
| 2022/05/27 | 1,649 | 1,650 | 1,629 | 1,636 | +10 | +0.6% | 62,000 |
| 2022/05/26 | 1,609 | 1,636 | 1,603 | 1,626 | +28 | +1.8% | 80,900 |
| 2022/05/25 | 1,610 | 1,615 | 1,598 | 1,598 | -19 | -1.2% | 80,100 |
| 2022/05/24 | 1,640 | 1,642 | 1,613 | 1,617 | -33 | -2% | 79,200 |
| 2022/05/23 | 1,632 | 1,658 | 1,631 | 1,650 | +24 | +1.5% | 91,100 |
| 2022/05/20 | 1,600 | 1,635 | 1,598 | 1,626 | ±0 | ±0% | 113,100 |
| 2022/05/19 | 1,620 | 1,633 | 1,616 | 1,626 | -13 | -0.8% | 49,700 |
| 2022/05/18 | 1,644 | 1,657 | 1,635 | 1,639 | -5 | -0.3% | 53,100 |
| 2022/05/17 | 1,650 | 1,660 | 1,643 | 1,644 | -6 | -0.4% | 48,000 |
| 2022/05/16 | 1,694 | 1,694 | 1,650 | 1,650 | -35 | -2.1% | 67,100 |
| 2022/05/13 | 1,655 | 1,685 | 1,652 | 1,685 | +29 | +1.8% | 68,900 |
| 2022/05/12 | 1,695 | 1,697 | 1,656 | 1,656 | -49 | -2.9% | 72,500 |
| 2022/05/11 | 1,700 | 1,709 | 1,695 | 1,705 | -6 | -0.4% | 62,200 |
| 2022/05/10 | 1,690 | 1,712 | 1,675 | 1,711 | +21 | +1.2% | 109,900 |
| 2022/05/09 | 1,659 | 1,698 | 1,652 | 1,690 | +10 | +0.6% | 121,300 |
| 2022/05/06 | 1,636 | 1,688 | 1,636 | 1,680 | +9 | +0.5% | 127,000 |
| 2022/05/02 | 1,649 | 1,675 | 1,640 | 1,671 | +22 | +1.3% | 129,300 |
| 2022/04/28 | 1,606 | 1,649 | 1,603 | 1,649 | +37 | +2.3% | 89,400 |
| 2022/04/27 | 1,604 | 1,620 | 1,599 | 1,612 | -6 | -0.4% | 107,800 |
| 2022/04/26 | 1,612 | 1,628 | 1,610 | 1,618 | +12 | +0.7% | 70,800 |
| 2022/04/25 | 1,606 | 1,611 | 1,603 | 1,606 | -16 | -1% | 67,000 |
| 2022/04/22 | 1,618 | 1,625 | 1,608 | 1,622 | ±0 | ±0% | 53,000 |
| 2022/04/21 | 1,643 | 1,649 | 1,622 | 1,622 | -18 | -1.1% | 50,500 |
| 2022/04/20 | 1,620 | 1,642 | 1,614 | 1,640 | +30 | +1.9% | 69,000 |
| 2022/04/19 | 1,603 | 1,618 | 1,603 | 1,610 | +3 | +0.2% | 58,100 |
| 2022/04/18 | 1,610 | 1,619 | 1,593 | 1,607 | -10 | -0.6% | 57,100 |
| 2022/04/15 | 1,617 | 1,627 | 1,615 | 1,617 | ±0 | ±0% | 29,000 |
| 2022/04/14 | 1,611 | 1,625 | 1,610 | 1,617 | +9 | +0.6% | 39,900 |
| 2022/04/13 | 1,610 | 1,615 | 1,595 | 1,608 | -2 | -0.1% | 120,100 |
| 2022/04/12 | 1,620 | 1,627 | 1,610 | 1,610 | -20 | -1.2% | 65,500 |
| 2022/04/11 | 1,631 | 1,640 | 1,618 | 1,630 | -1 | -0.1% | 69,200 |
| 2022/04/08 | 1,649 | 1,651 | 1,628 | 1,631 | -26 | -1.6% | 73,400 |
| 2022/04/07 | 1,656 | 1,659 | 1,649 | 1,657 | ±0 | ±0% | 48,900 |
| 2022/04/06 | 1,670 | 1,672 | 1,657 | 1,657 | -13 | -0.8% | 46,700 |
| 2022/04/05 | 1,662 | 1,676 | 1,656 | 1,670 | +15 | +0.9% | 73,400 |
| 2022/04/04 | 1,645 | 1,663 | 1,643 | 1,655 | +8 | +0.5% | 57,100 |
| 2022/04/01 | 1,630 | 1,653 | 1,621 | 1,647 | +10 | +0.6% | 76,800 |
601～
650
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 | 268,000円 | +30.0% | - | 0.00% | - | 9.40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 | 35,300円 | +10.5% | +10.6% | 3.40% | 16.39倍 | 4.17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 | 251,300円 | +15.0% | +20.7% | 1.99% | 20.16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 | 1,047,000円 | +1.5% | -60.9% | 0.29% | - | 1.57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
