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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,751 | 1,751 | 1,736 | 1,745 | ±0 | ±0% | 38,400 |
| 2023/07/20 | 1,761 | 1,766 | 1,745 | 1,745 | -10 | -0.6% | 62,200 |
| 2023/07/19 | 1,755 | 1,757 | 1,743 | 1,755 | +15 | +0.9% | 62,000 |
| 2023/07/18 | 1,737 | 1,740 | 1,731 | 1,740 | +13 | +0.8% | 38,900 |
| 2023/07/14 | 1,727 | 1,733 | 1,721 | 1,727 | ±0 | ±0% | 62,200 |
| 2023/07/13 | 1,738 | 1,741 | 1,726 | 1,727 | -3 | -0.2% | 47,100 |
| 2023/07/12 | 1,728 | 1,739 | 1,727 | 1,730 | +7 | +0.4% | 40,400 |
| 2023/07/11 | 1,733 | 1,738 | 1,720 | 1,723 | -3 | -0.2% | 47,600 |
| 2023/07/10 | 1,725 | 1,737 | 1,721 | 1,726 | +12 | +0.7% | 56,100 |
| 2023/07/07 | 1,716 | 1,723 | 1,705 | 1,714 | -15 | -0.9% | 85,000 |
| 2023/07/06 | 1,724 | 1,731 | 1,719 | 1,729 | -11 | -0.6% | 52,400 |
| 2023/07/05 | 1,744 | 1,747 | 1,735 | 1,740 | -8 | -0.5% | 40,700 |
| 2023/07/04 | 1,754 | 1,754 | 1,741 | 1,748 | -3 | -0.2% | 47,000 |
| 2023/07/03 | 1,749 | 1,753 | 1,744 | 1,751 | +19 | +1.1% | 39,100 |
| 2023/06/30 | 1,732 | 1,740 | 1,729 | 1,732 | -5 | -0.3% | 50,700 |
| 2023/06/29 | 1,744 | 1,747 | 1,729 | 1,737 | -1 | -0.1% | 40,800 |
| 2023/06/28 | 1,711 | 1,738 | 1,707 | 1,738 | +33 | +1.9% | 87,800 |
| 2023/06/27 | 1,704 | 1,706 | 1,697 | 1,705 | +5 | +0.3% | 46,900 |
| 2023/06/26 | 1,715 | 1,717 | 1,690 | 1,700 | -11 | -0.6% | 101,400 |
| 2023/06/23 | 1,735 | 1,737 | 1,704 | 1,711 | -29 | -1.7% | 198,000 |
| 2023/06/22 | 1,755 | 1,762 | 1,738 | 1,740 | -15 | -0.9% | 73,300 |
| 2023/06/21 | 1,766 | 1,771 | 1,748 | 1,755 | -14 | -0.8% | 72,500 |
| 2023/06/20 | 1,776 | 1,776 | 1,762 | 1,769 | -11 | -0.6% | 45,300 |
| 2023/06/19 | 1,766 | 1,780 | 1,764 | 1,780 | +14 | +0.8% | 58,500 |
| 2023/06/16 | 1,768 | 1,772 | 1,758 | 1,766 | -3 | -0.2% | 84,000 |
| 2023/06/15 | 1,777 | 1,787 | 1,768 | 1,769 | -7 | -0.4% | 61,500 |
| 2023/06/14 | 1,763 | 1,777 | 1,762 | 1,776 | +20 | +1.1% | 66,100 |
| 2023/06/13 | 1,765 | 1,766 | 1,750 | 1,756 | +8 | +0.5% | 112,700 |
| 2023/06/12 | 1,739 | 1,752 | 1,736 | 1,748 | +22 | +1.3% | 75,900 |
| 2023/06/09 | 1,710 | 1,729 | 1,703 | 1,726 | +20 | +1.2% | 84,200 |
| 2023/06/08 | 1,709 | 1,715 | 1,699 | 1,706 | +10 | +0.6% | 80,800 |
| 2023/06/07 | 1,706 | 1,716 | 1,684 | 1,696 | -8 | -0.5% | 107,400 |
| 2023/06/06 | 1,700 | 1,705 | 1,692 | 1,704 | +4 | +0.2% | 72,200 |
| 2023/06/05 | 1,703 | 1,709 | 1,695 | 1,700 | +1 | +0.1% | 76,200 |
| 2023/06/02 | 1,675 | 1,699 | 1,672 | 1,699 | +33 | +2% | 68,700 |
| 2023/06/01 | 1,651 | 1,674 | 1,651 | 1,666 | +15 | +0.9% | 51,900 |
| 2023/05/31 | 1,666 | 1,668 | 1,648 | 1,651 | -19 | -1.1% | 203,300 |
| 2023/05/30 | 1,685 | 1,685 | 1,658 | 1,670 | -23 | -1.4% | 119,600 |
| 2023/05/29 | 1,698 | 1,698 | 1,681 | 1,693 | +11 | +0.7% | 62,200 |
| 2023/05/26 | 1,683 | 1,693 | 1,675 | 1,682 | ±0 | ±0% | 95,600 |
| 2023/05/25 | 1,686 | 1,693 | 1,680 | 1,682 | -4 | -0.2% | 77,400 |
| 2023/05/24 | 1,695 | 1,700 | 1,684 | 1,686 | -13 | -0.8% | 86,000 |
| 2023/05/23 | 1,711 | 1,711 | 1,693 | 1,699 | -13 | -0.8% | 108,500 |
| 2023/05/22 | 1,693 | 1,713 | 1,693 | 1,712 | +23 | +1.4% | 98,400 |
| 2023/05/19 | 1,694 | 1,697 | 1,687 | 1,689 | -4 | -0.2% | 70,100 |
| 2023/05/18 | 1,696 | 1,707 | 1,688 | 1,693 | +3 | +0.2% | 72,700 |
| 2023/05/17 | 1,690 | 1,694 | 1,680 | 1,690 | +2 | +0.1% | 44,300 |
| 2023/05/16 | 1,677 | 1,688 | 1,674 | 1,688 | +16 | +1% | 52,100 |
| 2023/05/15 | 1,662 | 1,682 | 1,657 | 1,672 | +12 | +0.7% | 86,800 |
| 2023/05/12 | 1,655 | 1,660 | 1,650 | 1,660 | +4 | +0.2% | 48,000 |
201～
250
件表示中 / 4924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 | 196,800円 | -6.8% | +15.4% | 3.81% | 13.73倍 | 1.42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 |
| メドレー | 361,500円 | +43.2% | +18.2% | 0.00% | 39.10倍 | 6.69倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| カバー | 193,700円 | +20.9% | +29.8% | 0.00% | 23.38倍 | 10.63倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| ＱＰＳ研究 | 316,000円 | +340.9% | - | 0.00% | 820.78倍 | 22.84倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| ウイングアーク | 279,900円 | +7.2% | +9.5% | 3.00% | 16.59倍 | 2.47倍 |
|
帳票・文書管理ソフトと企業内データ活用支援の２本柱。間接販売が主。ＭＢＯ経て２１年再上場 |
市場注目の銘柄
チャート関連のコラム
