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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,650 | 1,663 | 1,637 | 1,637 | -23 | -1.4% | 85,700 |
| 2022/03/30 | 1,675 | 1,676 | 1,651 | 1,660 | -53 | -3.1% | 169,300 |
| 2022/03/29 | 1,704 | 1,713 | 1,684 | 1,713 | +10 | +0.6% | 221,400 |
| 2022/03/28 | 1,701 | 1,710 | 1,687 | 1,703 | +13 | +0.8% | 219,200 |
| 2022/03/25 | 1,702 | 1,704 | 1,686 | 1,690 | -10 | -0.6% | 239,500 |
| 2022/03/24 | 1,711 | 1,715 | 1,694 | 1,700 | -22 | -1.3% | 136,800 |
| 2022/03/23 | 1,713 | 1,725 | 1,705 | 1,722 | +24 | +1.4% | 102,700 |
| 2022/03/22 | 1,706 | 1,716 | 1,692 | 1,698 | +9 | +0.5% | 161,100 |
| 2022/03/18 | 1,688 | 1,694 | 1,675 | 1,689 | +1 | +0.1% | 154,500 |
| 2022/03/17 | 1,703 | 1,703 | 1,679 | 1,688 | +1 | +0.1% | 98,000 |
| 2022/03/16 | 1,704 | 1,714 | 1,685 | 1,687 | +2 | +0.1% | 122,100 |
| 2022/03/15 | 1,681 | 1,700 | 1,675 | 1,685 | +16 | +1% | 72,200 |
| 2022/03/14 | 1,678 | 1,688 | 1,669 | 1,669 | -5 | -0.3% | 61,300 |
| 2022/03/11 | 1,651 | 1,681 | 1,651 | 1,674 | -7 | -0.4% | 82,700 |
| 2022/03/10 | 1,665 | 1,688 | 1,660 | 1,681 | +48 | +2.9% | 76,600 |
| 2022/03/09 | 1,640 | 1,665 | 1,629 | 1,633 | -7 | -0.4% | 70,500 |
| 2022/03/08 | 1,677 | 1,678 | 1,630 | 1,640 | -37 | -2.2% | 88,600 |
| 2022/03/07 | 1,683 | 1,691 | 1,667 | 1,677 | -18 | -1.1% | 86,100 |
| 2022/03/04 | 1,704 | 1,716 | 1,695 | 1,695 | -9 | -0.5% | 66,500 |
| 2022/03/03 | 1,705 | 1,718 | 1,704 | 1,704 | +8 | +0.5% | 56,900 |
| 2022/03/02 | 1,705 | 1,723 | 1,696 | 1,696 | -28 | -1.6% | 69,500 |
| 2022/03/01 | 1,733 | 1,740 | 1,724 | 1,724 | -9 | -0.5% | 66,700 |
| 2022/02/28 | 1,709 | 1,735 | 1,709 | 1,733 | +28 | +1.6% | 70,300 |
| 2022/02/25 | 1,712 | 1,718 | 1,705 | 1,705 | -7 | -0.4% | 58,800 |
| 2022/02/24 | 1,714 | 1,718 | 1,701 | 1,712 | -6 | -0.3% | 69,600 |
| 2022/02/22 | 1,720 | 1,727 | 1,711 | 1,718 | -6 | -0.3% | 41,500 |
| 2022/02/21 | 1,715 | 1,728 | 1,710 | 1,724 | -4 | -0.2% | 39,700 |
| 2022/02/18 | 1,720 | 1,733 | 1,720 | 1,728 | +8 | +0.5% | 54,300 |
| 2022/02/17 | 1,728 | 1,735 | 1,715 | 1,720 | -9 | -0.5% | 43,300 |
| 2022/02/16 | 1,752 | 1,753 | 1,726 | 1,729 | -7 | -0.4% | 66,600 |
| 2022/02/15 | 1,716 | 1,737 | 1,716 | 1,736 | +20 | +1.2% | 84,800 |
| 2022/02/14 | 1,703 | 1,719 | 1,690 | 1,716 | +18 | +1.1% | 73,700 |
| 2022/02/10 | 1,707 | 1,715 | 1,697 | 1,698 | +1 | +0.1% | 64,000 |
| 2022/02/09 | 1,677 | 1,711 | 1,670 | 1,697 | +29 | +1.7% | 85,700 |
| 2022/02/08 | 1,675 | 1,680 | 1,663 | 1,668 | -7 | -0.4% | 57,900 |
| 2022/02/07 | 1,660 | 1,680 | 1,656 | 1,675 | +4 | +0.2% | 74,500 |
| 2022/02/04 | 1,673 | 1,682 | 1,665 | 1,671 | -2 | -0.1% | 42,000 |
| 2022/02/03 | 1,665 | 1,688 | 1,651 | 1,673 | -4 | -0.2% | 78,000 |
| 2022/02/02 | 1,667 | 1,678 | 1,658 | 1,677 | +24 | +1.5% | 74,700 |
| 2022/02/01 | 1,659 | 1,669 | 1,650 | 1,653 | -6 | -0.4% | 57,000 |
| 2022/01/31 | 1,655 | 1,664 | 1,651 | 1,659 | +10 | +0.6% | 53,800 |
| 2022/01/28 | 1,636 | 1,654 | 1,629 | 1,649 | +34 | +2.1% | 70,900 |
| 2022/01/27 | 1,650 | 1,650 | 1,607 | 1,615 | -27 | -1.6% | 131,600 |
| 2022/01/26 | 1,653 | 1,663 | 1,642 | 1,642 | -24 | -1.4% | 83,400 |
| 2022/01/25 | 1,677 | 1,677 | 1,649 | 1,666 | +2 | +0.1% | 80,400 |
| 2022/01/24 | 1,645 | 1,666 | 1,641 | 1,664 | +9 | +0.5% | 62,900 |
| 2022/01/21 | 1,630 | 1,656 | 1,625 | 1,655 | +7 | +0.4% | 58,700 |
| 2022/01/20 | 1,635 | 1,659 | 1,635 | 1,648 | +15 | +0.9% | 91,100 |
| 2022/01/19 | 1,656 | 1,667 | 1,629 | 1,633 | -38 | -2.3% | 122,300 |
| 2022/01/18 | 1,693 | 1,695 | 1,670 | 1,671 | -12 | -0.7% | 60,200 |
651～
700
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 | 267,700円 | +30.0% | - | 0.00% | - | 9.39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
