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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,868 | 3,185 | 2,828 | 3,060 | +92 | +3.1% | 682,600 |
| 2024/06/26 | 2,729 | 2,990 | 2,715 | 2,968 | +103 | +3.6% | 1,755,800 |
| 2024/06/25 | 2,865 | 2,865 | 2,865 | 2,865 | +500 | +21.1% | 261,600 |
| 2024/06/24 | 2,365 | 2,365 | 2,365 | 2,365 | +400 | +20.4% | 94,700 |
| 2024/06/21 | 1,940 | 1,973 | 1,940 | 1,965 | +25 | +1.3% | 77,900 |
| 2024/06/20 | 1,943 | 1,958 | 1,938 | 1,940 | -10 | -0.5% | 85,900 |
| 2024/06/19 | 1,975 | 1,975 | 1,948 | 1,950 | -20 | -1% | 62,600 |
| 2024/06/18 | 1,970 | 1,978 | 1,959 | 1,970 | +1 | +0.1% | 50,800 |
| 2024/06/17 | 1,976 | 1,977 | 1,945 | 1,969 | +1 | +0.1% | 43,600 |
| 2024/06/14 | 1,925 | 1,968 | 1,925 | 1,968 | +30 | +1.5% | 62,000 |
| 2024/06/13 | 1,960 | 1,961 | 1,927 | 1,938 | -14 | -0.7% | 58,100 |
| 2024/06/12 | 1,952 | 1,964 | 1,945 | 1,952 | +5 | +0.3% | 35,100 |
| 2024/06/11 | 1,944 | 1,950 | 1,932 | 1,947 | +7 | +0.4% | 32,100 |
| 2024/06/10 | 1,901 | 1,940 | 1,901 | 1,940 | +39 | +2.1% | 50,600 |
| 2024/06/07 | 1,903 | 1,915 | 1,890 | 1,901 | -4 | -0.2% | 32,000 |
| 2024/06/06 | 1,913 | 1,927 | 1,896 | 1,905 | -12 | -0.6% | 58,300 |
| 2024/06/05 | 1,935 | 1,946 | 1,916 | 1,917 | -33 | -1.7% | 47,300 |
| 2024/06/04 | 1,940 | 1,962 | 1,940 | 1,950 | -2 | -0.1% | 55,100 |
| 2024/06/03 | 1,949 | 1,957 | 1,939 | 1,952 | +10 | +0.5% | 89,300 |
| 2024/05/31 | 1,920 | 1,942 | 1,916 | 1,942 | +32 | +1.7% | 45,800 |
| 2024/05/30 | 1,876 | 1,910 | 1,876 | 1,910 | +14 | +0.7% | 57,300 |
| 2024/05/29 | 1,894 | 1,910 | 1,860 | 1,896 | +2 | +0.1% | 111,300 |
| 2024/05/28 | 1,930 | 1,939 | 1,886 | 1,894 | -46 | -2.4% | 76,700 |
| 2024/05/27 | 1,940 | 1,940 | 1,916 | 1,940 | ±0 | ±0% | 44,600 |
| 2024/05/24 | 1,925 | 1,946 | 1,925 | 1,940 | +2 | +0.1% | 23,500 |
| 2024/05/23 | 1,960 | 1,960 | 1,926 | 1,938 | -20 | -1% | 47,400 |
| 2024/05/22 | 1,951 | 1,968 | 1,941 | 1,958 | +7 | +0.4% | 36,800 |
| 2024/05/21 | 1,960 | 1,972 | 1,951 | 1,951 | -13 | -0.7% | 24,500 |
| 2024/05/20 | 1,977 | 1,979 | 1,961 | 1,964 | -18 | -0.9% | 34,600 |
| 2024/05/17 | 1,980 | 1,989 | 1,964 | 1,982 | -7 | -0.4% | 54,300 |
| 2024/05/16 | 2,002 | 2,002 | 1,971 | 1,989 | -13 | -0.6% | 32,000 |
| 2024/05/15 | 2,010 | 2,015 | 2,000 | 2,002 | +4 | +0.2% | 21,700 |
| 2024/05/14 | 2,007 | 2,018 | 1,986 | 1,998 | -9 | -0.4% | 35,900 |
| 2024/05/13 | 2,031 | 2,040 | 1,983 | 2,007 | -18 | -0.9% | 64,700 |
| 2024/05/10 | 2,186 | 2,186 | 2,024 | 2,025 | -158 | -7.2% | 116,300 |
| 2024/05/09 | 2,183 | 2,220 | 2,168 | 2,183 | ±0 | ±0% | 45,200 |
| 2024/05/08 | 2,190 | 2,220 | 2,169 | 2,183 | -11 | -0.5% | 65,000 |
| 2024/05/07 | 2,188 | 2,211 | 2,172 | 2,194 | +19 | +0.9% | 61,000 |
| 2024/05/02 | 2,145 | 2,187 | 2,145 | 2,175 | +30 | +1.4% | 49,600 |
| 2024/05/01 | 2,125 | 2,151 | 2,106 | 2,145 | +18 | +0.8% | 41,000 |
| 2024/04/30 | 2,100 | 2,128 | 2,086 | 2,127 | +30 | +1.4% | 47,900 |
| 2024/04/26 | 2,110 | 2,110 | 2,089 | 2,097 | -3 | -0.1% | 31,000 |
| 2024/04/25 | 2,100 | 2,105 | 2,089 | 2,100 | -1 | ±0% | 22,300 |
| 2024/04/24 | 2,096 | 2,109 | 2,079 | 2,101 | +22 | +1.1% | 37,600 |
| 2024/04/23 | 2,064 | 2,080 | 2,062 | 2,079 | +15 | +0.7% | 27,500 |
| 2024/04/22 | 2,060 | 2,076 | 2,058 | 2,064 | +20 | +1% | 22,500 |
| 2024/04/19 | 2,055 | 2,055 | 2,015 | 2,044 | -18 | -0.9% | 37,700 |
| 2024/04/18 | 2,040 | 2,071 | 2,040 | 2,062 | +23 | +1.1% | 27,300 |
| 2024/04/17 | 2,047 | 2,059 | 2,039 | 2,039 | -17 | -0.8% | 31,500 |
| 2024/04/16 | 2,084 | 2,095 | 2,050 | 2,056 | -28 | -1.3% | 37,900 |
101～
150
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
