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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 1,750 | 1,804 | 1,736 | 1,749 | +35 | +2% | 458,700 |
| 2015/04/13 | 1,721 | 1,767 | 1,696 | 1,714 | -7 | -0.4% | 235,100 |
| 2015/04/10 | 1,729 | 1,729 | 1,709 | 1,721 | -8 | -0.5% | 83,000 |
| 2015/04/09 | 1,680 | 1,733 | 1,680 | 1,729 | +31 | +1.8% | 190,300 |
| 2015/04/08 | 1,648 | 1,700 | 1,635 | 1,698 | +68 | +4.2% | 200,600 |
| 2015/04/07 | 1,630 | 1,642 | 1,614 | 1,630 | +3 | +0.2% | 100,600 |
| 2015/04/06 | 1,619 | 1,638 | 1,614 | 1,627 | -1 | -0.1% | 66,900 |
| 2015/04/03 | 1,637 | 1,637 | 1,617 | 1,628 | +4 | +0.2% | 46,100 |
| 2015/04/02 | 1,634 | 1,640 | 1,601 | 1,624 | +8 | +0.5% | 117,500 |
| 2015/04/01 | 1,597 | 1,644 | 1,597 | 1,616 | +27 | +1.7% | 280,800 |
| 2015/03/31 | 1,620 | 1,632 | 1,567 | 1,589 | -26 | -1.6% | 182,000 |
| 2015/03/30 | 1,619 | 1,672 | 1,584 | 1,615 | +32 | +2% | 299,400 |
| 2015/03/27 | 1,580 | 1,637 | 1,561 | 1,583 | -14 | -0.9% | 284,800 |
| 2015/03/26 | 1,585 | 1,618 | 1,584 | 1,597 | +2 | +0.1% | 379,300 |
| 2015/03/25 | 1,606 | 1,615 | 1,585 | 1,595 | -11 | -0.7% | 234,500 |
| 2015/03/24 | 1,640 | 1,649 | 1,590 | 1,606 | -49 | -3% | 253,000 |
| 2015/03/23 | 1,607 | 1,658 | 1,607 | 1,655 | +43 | +2.7% | 161,900 |
| 2015/03/20 | 1,662 | 1,668 | 1,577 | 1,612 | -50 | -3% | 348,100 |
| 2015/03/19 | 1,555 | 1,696 | 1,555 | 1,662 | +113 | +7.3% | 533,400 |
| 2015/03/18 | 1,532 | 1,553 | 1,522 | 1,549 | -3 | -0.2% | 351,600 |
| 2015/03/17 | 1,561 | 1,569 | 1,524 | 1,552 | -13 | -0.8% | 298,400 |
| 2015/03/16 | 1,568 | 1,594 | 1,544 | 1,565 | -22 | -1.4% | 321,900 |
| 2015/03/13 | 1,577 | 1,610 | 1,572 | 1,587 | +7 | +0.4% | 478,100 |
| 2015/03/12 | 1,584 | 1,617 | 1,573 | 1,580 | +1 | +0.1% | 217,200 |
| 2015/03/11 | 1,595 | 1,630 | 1,575 | 1,579 | -7 | -0.4% | 225,900 |
| 2015/03/10 | 1,580 | 1,609 | 1,570 | 1,586 | +8 | +0.5% | 251,200 |
| 2015/03/09 | 1,570 | 1,579 | 1,558 | 1,578 | +6 | +0.4% | 54,700 |
| 2015/03/06 | 1,529 | 1,577 | 1,523 | 1,572 | +40 | +2.6% | 163,400 |
| 2015/03/05 | 1,552 | 1,564 | 1,518 | 1,532 | -36 | -2.3% | 112,900 |
| 2015/03/04 | 1,546 | 1,582 | 1,542 | 1,568 | +36 | +2.3% | 332,800 |
| 2015/03/03 | 1,500 | 1,536 | 1,485 | 1,532 | +39 | +2.6% | 148,300 |
| 2015/03/02 | 1,488 | 1,509 | 1,488 | 1,493 | +8 | +0.5% | 94,100 |
| 2015/02/27 | 1,499 | 1,505 | 1,468 | 1,485 | -16 | -1.1% | 141,700 |
| 2015/02/26 | 1,488 | 1,505 | 1,467 | 1,501 | +13 | +0.9% | 92,000 |
| 2015/02/25 | 1,509 | 1,516 | 1,479 | 1,488 | -4 | -0.3% | 127,700 |
| 2015/02/24 | 1,480 | 1,509 | 1,475 | 1,492 | +20 | +1.4% | 175,200 |
| 2015/02/23 | 1,498 | 1,499 | 1,456 | 1,472 | -12 | -0.8% | 110,800 |
| 2015/02/20 | 1,460 | 1,496 | 1,451 | 1,484 | +60 | +4.2% | 339,700 |
| 2015/02/19 | 1,455 | 1,470 | 1,413 | 1,424 | -25 | -1.7% | 217,000 |
| 2015/02/18 | 1,427 | 1,455 | 1,426 | 1,449 | +35 | +2.5% | 332,500 |
| 2015/02/17 | 1,414 | 1,438 | 1,385 | 1,414 | +14 | +1% | 172,000 |
| 2015/02/16 | 1,377 | 1,411 | 1,375 | 1,400 | +38 | +2.8% | 229,500 |
| 2015/02/13 | 1,365 | 1,379 | 1,346 | 1,362 | ±0 | ±0% | 137,900 |
| 2015/02/12 | 1,325 | 1,375 | 1,294 | 1,362 | +36 | +2.7% | 238,000 |
| 2015/02/10 | 1,299 | 1,337 | 1,295 | 1,326 | +34 | +2.6% | 297,000 |
| 2015/02/09 | 1,272 | 1,292 | 1,255 | 1,292 | +22 | +1.7% | 221,500 |
| 2015/02/06 | 1,305 | 1,314 | 1,259 | 1,270 | -52 | -3.9% | 249,700 |
| 2015/02/05 | 1,326 | 1,340 | 1,301 | 1,322 | -18 | -1.3% | 178,100 |
| 2015/02/04 | 1,326 | 1,345 | 1,318 | 1,340 | +38 | +2.9% | 133,000 |
| 2015/02/03 | 1,315 | 1,320 | 1,294 | 1,302 | -12 | -0.9% | 219,100 |
2351～
2400
件表示中 / 5054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 | 265,800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 | 269,300円 | +30.0% | - | 0.00% | - | 9.44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 |
| Ａｐｐｉｅｒ | 145,100円 | +30.6% | +88.4% | 0.14% | 77.93倍 | 4.41倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| システナ | 34,900円 | +10.5% | +10.6% | 3.44% | 16.20倍 | 4.13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 |
| 松 竹 | 1,062,000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
